Skip to main content

VanEck China Bond ETF (NY:CBON)

22.37 -0.04 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 22.46 22.46 22.37 22.37 768 -0.04(-0.18%)
Sep 11, 2025 22.50 22.50 22.41 22.41 334 +0.01(+0.04%)
Sep 10, 2025 22.40 22.43 22.33 22.40 1,650 -0.08(-0.36%)
Sep 09, 2025 22.50 22.50 22.31 22.48 17,944 +0.07(+0.31%)
Sep 08, 2025 22.35 22.41 22.33 22.41 2,374 -0.01(-0.04%)
Sep 05, 2025 22.33 22.44 22.33 22.42 1,825 +0.10(+0.43%)
Sep 04, 2025 22.30 22.32 22.30 22.32 1,876 -0.03(-0.11%)
Sep 03, 2025 22.33 22.35 22.31 22.35 4,185 +0.01(+0.04%)
Sep 02, 2025 22.34 22.34 22.25 22.34 579 -0.17(-0.76%)
Aug 29, 2025 22.34 22.51 22.34 22.51 685 +0.12(+0.56%)
Aug 28, 2025 22.32 22.53 22.32 22.39 11,504 +0.11(+0.47%)
Aug 27, 2025 22.28 22.28 22.28 22.28 109 +0.01(+0.02%)
Aug 26, 2025 22.27 22.27 22.27 22.27 157 -0.01(-0.04%)
Aug 25, 2025 22.25 22.29 22.25 22.29 604 +0.06(+0.27%)
Aug 22, 2025 22.24 22.25 22.23 22.23 652 +0.03(+0.14%)
Aug 21, 2025 22.23 22.23 22.19 22.20 730 +0.00(+0.02%)
Aug 20, 2025 22.19 22.19 22.19 22.19 145 +0.00(+0.00%)
Aug 19, 2025 22.19 22.19 22.19 22.19 204 +0.04(+0.18%)
Aug 18, 2025 22.21 22.21 22.15 22.15 5,524 -0.06(-0.27%)
Aug 15, 2025 22.17 22.21 22.17 22.21 309 -0.04(-0.16%)
Aug 14, 2025 22.30 22.30 22.25 22.25 359 -0.00(-0.02%)
Aug 13, 2025 22.25 22.25 22.25 22.25 95 +0.00(+0.02%)
Aug 12, 2025 22.16 22.25 22.16 22.25 293 -0.02(-0.09%)
Aug 11, 2025 22.23 22.27 22.23 22.27 632 +0.02(+0.07%)
Aug 08, 2025 22.24 22.25 22.21 22.25 1,127 +0.01(+0.04%)
Aug 07, 2025 22.26 22.31 22.19 22.24 1,946 -0.01(-0.05%)
Aug 06, 2025 22.31 22.31 22.25 22.25 858 -0.02(-0.10%)
Aug 05, 2025 22.35 22.35 22.27 22.27 2,054 -0.01(-0.05%)
Aug 04, 2025 22.26 22.29 22.22 22.29 1,311 +0.05(+0.20%)
Aug 01, 2025 22.21 22.24 22.17 22.24 1,770 +0.08(+0.35%)
Jul 31, 2025 22.19 22.19 22.08 22.16 6,370 -0.03(-0.11%)
Jul 30, 2025 22.25 22.25 22.19 22.19 497 -0.09(-0.43%)
Jul 29, 2025 22.25 22.28 22.25 22.28 178 +0.03(+0.16%)
Jul 28, 2025 22.22 22.25 22.19 22.25 883 -0.06(-0.27%)
Jul 25, 2025 22.32 22.32 22.30 22.31 689 +0.00(+0.02%)
Jul 24, 2025 22.32 22.32 22.30 22.30 843 +0.01(+0.04%)
Jul 23, 2025 22.29 22.33 22.29 22.29 2,616 +0.01(+0.04%)
Jul 22, 2025 22.27 22.33 22.27 22.28 1,260 -0.02(-0.11%)
Jul 21, 2025 22.32 22.33 22.31 22.31 948 +0.01(+0.04%)
Jul 18, 2025 22.29 22.30 22.28 22.30 2,019 -0.00(-0.02%)
Jul 17, 2025 22.30 22.30 22.30 22.30 182 +0.00(+0.02%)
Jul 16, 2025 22.32 22.32 22.30 22.30 346 -0.03(-0.13%)
Jul 15, 2025 22.33 22.33 22.29 22.33 1,528 +0.01(+0.04%)
Jul 14, 2025 22.29 22.32 22.25 22.32 1,109 +0.02(+0.09%)
Jul 11, 2025 22.37 22.37 22.30 22.30 953 +0.02(+0.07%)
Jul 10, 2025 22.28 22.28 22.28 22.28 64 -0.04(-0.16%)
Jul 09, 2025 22.27 22.32 22.27 22.32 466 +0.02(+0.07%)
Jul 08, 2025 22.23 22.30 22.23 22.30 1,766 +0.01(+0.04%)
Jul 07, 2025 22.32 22.36 22.25 22.29 4,112 -0.06(-0.27%)
Jul 03, 2025 22.35 22.35 22.35 22.35 175 +0.02(+0.07%)
Jul 02, 2025 22.38 22.38 22.33 22.34 513 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.