Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck China Bond ETF (CBON)
VanEck China Bond ETF (CBON) Historical

CBON VanEck China Bond ETF

22.105

0.035 (0.16%)

Nov 27 2024 - Closed

Delayed by 15 minutes

CBON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	22.105	0.04	0.16%	22.12	22.12	22.10	4,384
Nov 26 2024	22.07	-0.04	-0.20%	22.04	22.075	22.04	641
Nov 25 2024	22.1135	0.04	0.20%	22.11	22.1468	22.08	943
Nov 22 2024	22.07	-0.01	-0.05%	22.08	22.08	22.01	2,431
Nov 21 2024	22.08	-0.01	-0.05%	22.06	22.1099	22.05	1,498
Nov 20 2024	22.09	-0.04	-0.16%	22.08	22.11	22.0401	1,154
Nov 19 2024	22.125	0.05	0.20%	22.11	22.125	22.08	998
Nov 18 2024	22.08	-0.05	-0.20%	22.11	22.11	22.05	4,732
Nov 15 2024	22.125	0.06	0.27%	22.12	22.125	22.09	581
Nov 14 2024	22.065	-0.04	-0.18%	22.15	22.15	22.065	128
Nov 13 2024	22.1054	0.00	-0.02%	22.18	22.18	21.9901	1,900
Nov 12 2024	22.11	-0.04	-0.16%	22.11	22.11	22.06	3,452
Nov 11 2024	22.1459	-0.09	-0.42%	22.18	22.18	22.1459	398
Nov 08 2024	22.24	-0.10	-0.43%	22.22	22.24	22.19	2,167
Nov 07 2024	22.335	0.16	0.70%	22.38	22.423	22.3283	2,808
Nov 06 2024	22.18	-0.27	-1.20%	22.132	22.23	22.04	4,980
Nov 05 2024	22.45	-0.07	-0.31%	22.50	22.51	22.45	5,445
Nov 04 2024	22.52	0.14	0.63%	22.52	22.52	22.4405	6,165
Nov 01 2024	22.38	-0.05	-0.22%	22.43	22.43	22.35	1,363
Oct 31 2024	22.43	-0.02	-0.09%	22.45	22.45	22.39	2,717
Oct 30 2024	22.45	0.05	0.22%	22.41	22.45	22.3605	1,378
Oct 29 2024	22.40	0.01	0.07%	22.35	22.40	22.35	585
Oct 28 2024	22.385	-0.05	-0.20%	22.42	22.42	22.385	402
Oct 25 2024	22.43	-0.02	-0.07%	22.48	22.48	22.43	1,085
Oct 24 2024	22.445	0.02	0.09%	22.45	22.45	22.29	4,463
Oct 23 2024	22.425	-0.03	-0.11%	22.39	22.425	22.39	428
Oct 22 2024	22.45	0.09	0.40%	22.45	22.46	22.41	1,516
Oct 21 2024	22.36	-0.05	-0.22%	22.40	22.40	22.33	354
Oct 18 2024	22.41	0.05	0.25%	22.44	22.45	22.38	430
Oct 17 2024	22.355	0.02	0.09%	22.31	22.37	22.31	1,807
Oct 16 2024	22.335	0.01	0.02%	22.33	22.38	22.30	1,917
Oct 15 2024	22.33	-0.12	-0.53%	22.39	22.39	22.33	2,414
Oct 14 2024	22.45	-0.10	-0.44%	22.58	22.58	22.43	3,462
Oct 11 2024	22.55	0.07	0.29%	22.51	22.56	22.51	1,028
Oct 10 2024	22.485	0.05	0.25%	22.45	22.49	22.45	567
Oct 09 2024	22.43	-0.08	-0.33%	22.44	22.49	22.43	757
Oct 08 2024	22.505	0.04	0.16%	22.57	22.57	22.47	1,856
Oct 07 2024	22.47	0.05	0.22%	22.51	22.54	22.44	4,769
Oct 04 2024	22.42	-0.17	-0.73%	22.46	22.48	22.3801	4,132
Oct 03 2024	22.585	-0.06	-0.24%	22.55	22.65	22.55	1,538
Oct 02 2024	22.64	-0.03	-0.11%	22.688	22.69	22.64	1,569
Oct 01 2024	22.665	-0.14	-0.59%	22.68	22.70	22.63	3,843
Sep 30 2024	22.80	-0.11	-0.48%	22.85	22.85	22.80	5,189
Sep 27 2024	22.91	-0.03	-0.13%	22.92	22.929	22.87	1,903
Sep 26 2024	22.94	0.17	0.72%	22.87	22.9799	22.87	5,299
Sep 25 2024	22.775	0.02	0.11%	22.80	22.80	22.73	823
Sep 24 2024	22.75	0.11	0.49%	22.76	22.76	22.73	2,642
Sep 23 2024	22.64	-0.03	-0.13%	22.67	22.69	22.63	1,095
Sep 20 2024	22.67	0.07	0.31%	22.65	22.67	22.6382	1,617
Sep 19 2024	22.60	0.11	0.47%	22.58	22.60	22.5401	2,522
Sep 18 2024	22.495	0.05	0.20%	22.56	22.56	22.495	3,226
Sep 17 2024	22.45	0.05	0.22%	22.46	22.46	22.45	380
Sep 16 2024	22.40	-0.08	-0.36%	22.53	22.53	22.40	492
Sep 13 2024	22.48	0.02	0.11%	22.53	22.53	22.475	3,623
Sep 12 2024	22.4564	0.07	0.30%	22.37	22.46	22.37	4,051
Sep 11 2024	22.39	0.06	0.27%	22.42	22.448	22.3501	47,153
Sep 10 2024	22.33	-0.08	-0.33%	22.42	22.421	22.33	1,189
Sep 09 2024	22.405	-0.12	-0.51%	22.43	22.48	22.38	7,750
Sep 06 2024	22.52	-0.01	-0.02%	22.53	22.53	22.52	341
Sep 05 2024	22.525	0.10	0.47%	22.47	22.525	22.47	1,443
Sep 04 2024	22.42	0.03	0.11%	22.40	22.42	22.40	498
Sep 03 2024	22.395	-0.12	-0.51%	22.388	22.43	22.388	3,741
Aug 30 2024	22.51	0.04	0.18%	22.55	22.55	22.475	3,736

VanEck China Bond ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions