Skip to main content
logo
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.73
-0.07 (-0.32%)
May 15, 2026, 4:00 PM EDT - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.7923.7923.7023.7323.73-0.32%5,798
May 14, 202623.8523.8523.7223.8023.80-0.05%17,783
May 13, 202623.7823.8523.7823.8123.810.13%43,620
May 12, 202623.6223.8323.6223.7823.780.32%4,325
May 11, 202623.7223.7523.6823.7123.71-0.08%7,129
May 8, 202623.5723.7623.5723.7323.730.49%10,682
May 7, 202623.5723.6123.5123.6123.61-0.13%3,545
May 6, 202623.6223.6823.5323.6423.640.30%16,451
May 5, 202623.6023.6023.5723.5723.570.13%1,742
May 4, 202623.5523.6123.4823.5423.540.26%5,932
May 1, 202623.5523.5523.4723.4823.48-0.25%5,435
Apr 30, 202623.5423.5423.5423.5423.510.26%1,158
Apr 29, 202623.4723.5523.4123.4823.45-0.25%2,830
Apr 28, 202623.4923.5923.4923.5423.51-0.21%8,815
Apr 27, 202623.6823.6823.5623.5923.560.17%2,882
Apr 24, 202623.5023.6223.5023.5523.52-0.02%2,217
Apr 23, 202623.5823.5923.5023.5623.53-0.08%9,938
Apr 22, 202623.6123.6423.5623.5823.550.08%895
Apr 21, 202623.6823.6823.5623.5623.53-0.46%11,179
Apr 20, 202623.6023.6723.6023.6723.640.05%2,190
Apr 17, 202623.6623.6823.6323.6523.630.34%2,304
Apr 16, 202623.6223.6223.5023.5823.55-0.23%7,218
Apr 15, 202623.6423.6423.6323.6323.60-0.04%2,060
Apr 14, 202623.6023.6723.6023.6423.61-0.08%5,476
Apr 13, 202623.5423.6623.4923.6623.630.53%5,644
Apr 10, 202623.5423.5923.5423.5423.51-0.21%4,156
Apr 9, 202623.6423.6423.5323.5923.560.06%8,347
Apr 8, 202623.5423.6323.4423.5723.540.68%60,091
Apr 7, 202623.4123.4823.3123.4123.390.26%8,222
Apr 6, 202623.3123.4323.2723.3523.320.17%6,519
Apr 2, 202623.3223.4023.2623.3123.28-0.09%13,619
Apr 1, 202623.2523.3823.2323.3323.300.04%2,283
Mar 31, 202623.2523.3223.2523.3223.260.30%679
Mar 30, 202623.2523.3323.1523.2523.190.09%1,582
Mar 27, 202623.2223.3123.2223.2323.170.04%902
Mar 26, 202623.3223.3223.2223.2223.16-0.15%2,786
Mar 25, 202623.2723.2723.1923.2623.20-0.02%3,176
Mar 24, 202623.3623.3623.1823.2623.20-0.34%8,306
Mar 23, 202623.3723.4223.2723.3423.280.34%2,689
Mar 20, 202623.2723.3423.2023.2623.20-0.34%7,635
Mar 19, 202623.0823.4023.0823.3423.280.64%8,221
Mar 18, 202623.2023.2023.1923.1923.13-0.23%806
Mar 17, 202623.3223.3223.1823.2523.190.28%746
Mar 16, 202623.2823.2823.1023.1823.120.04%1,779
Mar 13, 202623.2023.2023.1123.1723.11-0.24%1,430
Mar 12, 202623.2023.3223.2023.2323.17-0.02%11,845
Mar 11, 202623.2323.2323.2323.2323.170.09%143
Mar 10, 202623.2923.3423.2123.2123.150.15%4,491
Mar 9, 202623.1123.2223.1023.1823.120.13%10,128
Mar 6, 202623.1323.2523.1323.1523.090.35%5,812