NYSEArca - Delayed Quote USD

VanEck China Bond ETF (CBON)

22.08 -0.01 (-0.05%)
At close: 12:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 22.06 22.11 22.05 22.08 22.08 1,498
Nov 20, 2024 22.11 22.11 22.04 22.09 22.09 1,200
Nov 19, 2024 22.08 22.13 22.08 22.13 22.13 1,000
Nov 18, 2024 22.08 22.08 22.05 22.08 22.08 4,700
Nov 15, 2024 22.09 22.13 22.09 22.13 22.13 600
Nov 14, 2024 22.07 22.07 22.07 22.07 22.07 100
Nov 13, 2024 22.18 22.18 21.99 22.10 22.10 1,900
Nov 12, 2024 22.10 22.11 22.06 22.11 22.11 3,800
Nov 11, 2024 22.15 22.18 22.15 22.15 22.15 400
Nov 8, 2024 22.22 22.24 22.19 22.24 22.24 2,200
Nov 7, 2024 22.42 22.42 22.33 22.33 22.33 2,900
Nov 6, 2024 22.13 22.23 22.04 22.18 22.18 5,000
Nov 5, 2024 22.50 22.51 22.45 22.45 22.45 5,700
Nov 4, 2024 22.52 22.52 22.44 22.52 22.52 6,700
Nov 1, 2024 0.03 Dividend
Nov 1, 2024 22.39 22.40 22.35 22.38 22.38 1,400
Oct 31, 2024 22.45 22.45 22.39 22.43 22.40 2,800
Oct 30, 2024 22.39 22.45 22.36 22.45 22.42 1,400
Oct 29, 2024 22.39 22.40 22.39 22.39 22.35 600
Oct 28, 2024 22.39 22.39 22.39 22.39 22.35 400
Oct 25, 2024 22.48 22.48 22.43 22.43 22.40 1,100
Oct 24, 2024 22.41 22.44 22.29 22.44 22.41 4,500
Oct 23, 2024 22.39 22.42 22.39 22.42 22.39 400
Oct 22, 2024 22.45 22.46 22.41 22.45 22.42 1,500
Oct 21, 2024 22.38 22.38 22.36 22.36 22.33 400
Oct 18, 2024 22.38 22.45 22.38 22.41 22.38 400
Oct 17, 2024 22.33 22.37 22.33 22.35 22.32 1,800
Oct 16, 2024 22.37 22.38 22.30 22.33 22.30 1,900
Oct 15, 2024 22.39 22.39 22.33 22.33 22.30 2,900
Oct 14, 2024 22.58 22.58 22.43 22.45 22.42 3,500
Oct 11, 2024 22.56 22.56 22.51 22.55 22.52 1,000
Oct 10, 2024 22.49 22.49 22.46 22.49 22.45 600
Oct 9, 2024 22.44 22.49 22.43 22.43 22.40 800
Oct 8, 2024 22.57 22.57 22.47 22.50 22.47 1,900
Oct 7, 2024 22.51 22.54 22.44 22.47 22.44 4,800
Oct 4, 2024 22.46 22.48 22.38 22.42 22.39 4,600
Oct 3, 2024 22.57 22.65 22.55 22.58 22.55 1,700
Oct 2, 2024 22.69 22.69 22.64 22.64 22.61 1,600
Oct 1, 2024 0.03 Dividend
Oct 1, 2024 22.70 22.70 22.63 22.67 22.63 4,100
Sep 30, 2024 22.85 22.85 22.80 22.80 22.73 5,200
Sep 27, 2024 22.92 22.93 22.88 22.91 22.84 1,900
Sep 26, 2024 22.87 22.98 22.87 22.94 22.87 5,300
Sep 25, 2024 22.77 22.80 22.73 22.77 22.71 800
Sep 24, 2024 22.73 22.76 22.73 22.75 22.68 2,800
Sep 23, 2024 22.67 22.67 22.63 22.64 22.57 1,100
Sep 20, 2024 22.64 22.67 22.64 22.67 22.60 1,600
Sep 19, 2024 22.55 22.60 22.54 22.60 22.53 3,000
Sep 18, 2024 22.52 22.55 22.50 22.50 22.43 3,200
Sep 17, 2024 22.46 22.46 22.45 22.45 22.38 400
Sep 16, 2024 22.53 22.53 22.40 22.40 22.33 700
Sep 13, 2024 22.49 22.49 22.48 22.48 22.41 3,700
Sep 12, 2024 22.47 22.47 22.37 22.46 22.39 4,300
Sep 11, 2024 22.42 22.45 22.35 22.39 22.32 47,200
Sep 10, 2024 22.42 22.42 22.33 22.33 22.26 1,600
Sep 9, 2024 22.43 22.48 22.38 22.41 22.34 7,800
Sep 6, 2024 22.53 22.53 22.52 22.52 22.45 400
Sep 5, 2024 22.47 22.52 22.47 22.52 22.46 1,400
Sep 4, 2024 22.40 22.42 22.40 22.42 22.35 500
Sep 3, 2024 0.03 Dividend
Sep 3, 2024 22.36 22.43 22.36 22.40 22.33 4,400
Aug 30, 2024 22.51 22.51 22.48 22.51 22.41 3,700
Aug 29, 2024 22.46 22.48 22.45 22.47 22.37 9,500
Aug 28, 2024 22.37 22.37 22.36 22.36 22.27 600
Aug 27, 2024 22.35 22.48 22.35 22.48 22.38 13,000
Aug 26, 2024 22.41 22.43 22.39 22.41 22.31 3,500
Aug 23, 2024 22.42 22.46 22.42 22.46 22.36 4,200
Aug 22, 2024 22.31 22.34 22.31 22.31 22.21 1,700
Aug 21, 2024 22.37 22.41 22.36 22.39 22.29 1,500
Aug 20, 2024 22.37 22.40 22.37 22.40 22.30 3,600
Aug 19, 2024 22.28 22.39 22.28 22.39 22.29 3,000
Aug 16, 2024 22.23 22.28 22.22 22.28 22.18 2,300
Aug 15, 2024 22.20 22.20 22.16 22.17 22.07 1,900
Aug 14, 2024 22.38 22.38 22.33 22.33 22.23 600
Aug 13, 2024 22.31 22.31 22.28 22.30 22.20 1,800
Aug 12, 2024 22.19 22.22 22.19 22.22 22.12 3,800
Aug 9, 2024 22.26 22.26 22.24 22.24 22.14 2,400
Aug 8, 2024 22.24 22.26 22.22 22.24 22.14 4,800
Aug 7, 2024 22.27 22.28 22.26 22.26 22.16 2,200
Aug 6, 2024 22.36 22.36 22.28 22.31 22.21 2,800
Aug 5, 2024 22.51 22.78 22.42 22.46 22.36 53,600
Aug 2, 2024 22.23 22.35 22.23 22.31 22.21 1,600
Aug 1, 2024 0.04 Dividend
Aug 1, 2024 22.04 22.06 22.02 22.02 21.93 2,200
Jul 31, 2024 22.14 22.17 22.10 22.13 21.99 1,600
Jul 30, 2024 21.99 22.05 21.99 22.05 21.92 2,300
Jul 29, 2024 21.99 22.01 21.92 21.97 21.83 2,900
Jul 26, 2024 22.01 22.07 22.01 22.03 21.90 1,100
Jul 25, 2024 22.09 22.09 22.05 22.05 21.91 300
Jul 24, 2024 21.94 21.96 21.94 21.96 21.83 700
Jul 23, 2024 21.86 21.90 21.86 21.89 21.76 600
Jul 22, 2024 21.84 21.86 21.84 21.86 21.73 1,700
Jul 19, 2024 21.86 21.89 21.86 21.88 21.74 1,100
Jul 18, 2024 21.92 21.92 21.88 21.88 21.75 300
Jul 17, 2024 21.86 21.91 21.86 21.90 21.77 3,100
Jul 16, 2024 21.84 21.86 21.84 21.86 21.73 300
Jul 15, 2024 21.95 21.95 21.88 21.89 21.76 2,400
Jul 12, 2024 21.90 21.91 21.90 21.90 21.77 1,100
Jul 11, 2024 21.89 21.93 21.89 21.93 21.80 1,300
Jul 10, 2024 21.80 21.82 21.80 21.82 21.69 1,600
Jul 9, 2024 21.82 21.82 21.82 21.82 21.69 100
Jul 8, 2024 21.83 21.84 21.83 21.84 21.71 800
Jul 5, 2024 21.84 21.86 21.83 21.85 21.72 6,600
Jul 3, 2024 21.83 21.83 21.81 21.83 21.70 1,300
Jul 2, 2024 21.73 21.78 21.73 21.75 21.63 2,400
Jul 1, 2024 0.03 Dividend
Jul 1, 2024 21.79 21.79 21.76 21.76 21.63 600
Jun 28, 2024 21.84 21.84 21.83 21.84 21.67 700
Jun 27, 2024 21.82 21.82 21.82 21.82 21.66 200
Jun 26, 2024 21.78 21.80 21.78 21.79 21.63 1,100
Jun 25, 2024 21.83 21.84 21.82 21.84 21.68 300
Jun 24, 2024 21.89 21.93 21.80 21.84 21.68 6,400
Jun 21, 2024 21.86 21.90 21.80 21.88 21.72 12,700
Jun 20, 2024 21.81 21.82 21.80 21.82 21.66 1,000
Jun 18, 2024 21.80 21.89 21.80 21.86 21.70 1,600
Jun 17, 2024 21.82 21.83 21.80 21.80 21.64 1,800
Jun 14, 2024 21.84 21.89 21.84 21.86 21.70 2,800
Jun 13, 2024 21.85 21.86 21.84 21.86 21.70 2,500
Jun 12, 2024 21.90 21.90 21.88 21.88 21.72 300
Jun 11, 2024 21.89 21.89 21.88 21.88 21.72 600
Jun 10, 2024 21.84 21.88 21.84 21.88 21.71 300
Jun 7, 2024 21.89 21.89 21.88 21.88 21.72 1,500
Jun 6, 2024 21.89 21.89 21.88 21.88 21.72 500
Jun 5, 2024 21.91 21.91 21.88 21.90 21.73 800
Jun 4, 2024 21.89 21.92 21.89 21.92 21.76 1,100
Jun 3, 2024 0.04 Dividend
Jun 3, 2024 21.88 21.93 21.88 21.91 21.75 600
May 31, 2024 21.90 21.97 21.89 21.95 21.75 31,900
May 30, 2024 21.87 21.90 21.87 21.90 21.69 500
May 29, 2024 21.81 21.85 21.80 21.80 21.60 4,400
May 28, 2024 21.90 21.90 21.85 21.86 21.66 1,100
May 24, 2024 21.88 21.88 21.88 21.88 21.67 100
May 23, 2024 21.92 21.92 21.89 21.89 21.69 800
May 22, 2024 21.87 21.87 21.87 21.87 21.67 100
May 21, 2024 21.90 21.90 21.88 21.89 21.69 6,500
May 20, 2024 21.89 21.91 21.88 21.91 21.70 1,900
May 17, 2024 21.93 21.93 21.93 21.93 21.73 300
May 16, 2024 21.96 21.97 21.94 21.97 21.77 1,600
May 15, 2024 21.95 21.98 21.95 21.98 21.77 400
May 14, 2024 21.89 21.92 21.88 21.92 21.71 1,500
May 13, 2024 21.95 21.95 21.92 21.93 21.73 6,900
May 10, 2024 21.93 21.93 21.93 21.93 21.73 200
May 9, 2024 21.97 21.99 21.95 21.95 21.75 900
May 8, 2024 21.83 21.92 21.83 21.92 21.72 5,200
May 7, 2024 21.91 21.93 21.91 21.93 21.73 1,000
May 6, 2024 21.95 21.99 21.95 21.95 21.75 400
May 3, 2024 22.02 22.03 22.00 22.03 21.83 1,500
May 2, 2024 21.89 21.98 21.89 21.98 21.78 2,900
May 1, 2024 21.88 21.91 21.86 21.89 21.69 10,600
Apr 30, 2024 21.87 21.87 21.85 21.86 21.66 3,000
Apr 29, 2024 21.85 21.87 21.82 21.87 21.67 4,100
Apr 26, 2024 21.91 21.91 21.84 21.85 21.65 7,300
Apr 25, 2024 21.84 21.91 21.84 21.91 21.71 3,000
Apr 24, 2024 21.84 21.84 21.73 21.81 21.61 4,100
Apr 23, 2024 0.05 Dividend
Apr 23, 2024 21.87 21.92 21.87 21.92 21.71 3,600
Apr 22, 2024 21.95 21.96 21.95 21.96 21.71 14,100
Apr 19, 2024 21.93 21.94 21.92 21.92 21.67 1,900
Apr 18, 2024 21.92 21.94 21.92 21.92 21.67 800
Apr 17, 2024 21.88 21.95 21.88 21.92 21.68 6,800
Apr 16, 2024 21.85 21.86 21.85 21.86 21.61 800
Apr 15, 2024 21.84 21.86 21.83 21.85 21.60 2,800
Apr 12, 2024 21.85 21.86 21.84 21.86 21.61 1,700
Apr 11, 2024 21.88 21.88 21.86 21.87 21.62 2,800
Apr 10, 2024 21.82 21.82 21.77 21.78 21.54 800
Apr 9, 2024 21.90 21.90 21.89 21.90 21.65 1,600
Apr 8, 2024 21.86 21.88 21.86 21.86 21.62 1,700
Apr 5, 2024 21.82 21.86 21.81 21.84 21.59 4,900
Apr 4, 2024 21.84 21.87 21.84 21.86 21.61 1,800
Apr 3, 2024 21.81 21.84 21.81 21.84 21.60 1,800
Apr 2, 2024 21.77 21.78 21.77 21.78 21.54 900
Apr 1, 2024 0.04 Dividend
Apr 1, 2024 21.74 21.76 21.73 21.74 21.50 2,200
Mar 28, 2024 21.85 21.85 21.81 21.83 21.54 2,600
Mar 27, 2024 21.85 21.86 21.83 21.84 21.56 1,300
Mar 26, 2024 21.83 21.83 21.80 21.83 21.54 2,700
Mar 25, 2024 21.75 21.83 21.75 21.81 21.52 2,900
Mar 22, 2024 21.80 21.80 21.70 21.75 21.47 16,300
Mar 21, 2024 21.93 21.94 21.91 21.93 21.64 8,900
Mar 20, 2024 21.89 21.91 21.89 21.91 21.62 17,300
Mar 19, 2024 21.94 21.94 21.92 21.93 21.64 1,500
Mar 18, 2024 21.95 21.95 21.92 21.92 21.64 800
Mar 15, 2024 21.92 21.92 21.89 21.91 21.62 2,600
Mar 14, 2024 21.94 21.94 21.92 21.93 21.64 4,100
Mar 13, 2024 22.00 22.00 21.95 21.96 21.68 7,100
Mar 12, 2024 21.97 21.98 21.97 21.98 21.69 1,500
Mar 11, 2024 22.01 22.02 22.00 22.02 21.73 9,400
Mar 8, 2024 21.99 22.02 21.94 21.98 21.69 3,900
Mar 7, 2024 21.99 22.00 21.99 22.00 21.71 6,100
Mar 6, 2024 21.94 21.95 21.93 21.93 21.64 4,200
Mar 5, 2024 21.93 21.93 21.92 21.93 21.64 2,600
Mar 4, 2024 21.87 21.93 21.87 21.92 21.63 4,300
Mar 1, 2024 0.05 Dividend
Mar 1, 2024 21.90 21.93 21.89 21.93 21.64 2,900
Feb 29, 2024 22.01 22.01 22.00 22.01 21.67 2,800
Feb 28, 2024 21.98 21.98 21.96 21.98 21.64 8,000
Feb 27, 2024 21.96 21.98 21.96 21.98 21.63 1,000
Feb 26, 2024 21.98 21.98 21.96 21.97 21.63 4,800
Feb 23, 2024 21.98 22.00 21.98 22.00 21.66 2,500
Feb 22, 2024 22.00 22.00 21.99 21.99 21.64 4,100
Feb 21, 2024 22.01 22.01 21.96 21.98 21.63 4,800
Feb 20, 2024 21.92 22.00 21.92 21.99 21.65 3,500
Feb 16, 2024 21.89 21.91 21.87 21.91 21.57 7,800
Feb 15, 2024 21.90 21.91 21.90 21.91 21.57 7,800
Feb 14, 2024 21.83 21.84 21.83 21.84 21.50 8,100
Feb 13, 2024 21.85 21.87 21.82 21.83 21.50 1,500
Feb 12, 2024 21.87 21.89 21.87 21.88 21.54 3,700
Feb 9, 2024 21.87 21.89 21.86 21.88 21.54 2,300
Feb 8, 2024 21.86 21.87 21.85 21.87 21.53 4,000
Feb 7, 2024 21.90 21.91 21.87 21.91 21.57 10,200
Feb 6, 2024 21.91 21.93 21.91 21.93 21.59 4,100
Feb 5, 2024 21.89 21.89 21.84 21.85 21.51 3,700
Feb 2, 2024 21.86 21.88 21.85 21.86 21.53 2,800
Feb 1, 2024 0.04 Dividend
Feb 1, 2024 22.01 22.01 21.98 21.99 21.64 3,500
Jan 31, 2024 22.02 22.05 22.01 22.01 21.63 8,800
Jan 30, 2024 21.99 22.01 21.97 21.98 21.60 3,700
Jan 29, 2024 21.95 21.97 21.94 21.97 21.59 3,800
Jan 26, 2024 21.91 21.98 21.91 21.95 21.57 3,400
Jan 25, 2024 22.02 22.04 21.97 21.98 21.60 5,300
Jan 24, 2024 22.07 22.08 21.99 22.01 21.63 11,800
Jan 23, 2024 21.98 22.00 21.97 21.99 21.61 2,900
Jan 22, 2024 21.90 21.92 21.90 21.92 21.54 1,500
Jan 19, 2024 21.87 21.87 21.85 21.87 21.49 5,700
Jan 18, 2024 21.82 21.84 21.81 21.83 21.45 6,800
Jan 17, 2024 21.79 21.80 21.79 21.80 21.42 9,600
Jan 16, 2024 21.83 21.86 21.82 21.82 21.44 1,100
Jan 12, 2024 21.93 21.93 21.90 21.90 21.52 1,000
Jan 11, 2024 21.96 21.99 21.96 21.99 21.61 1,900
Jan 10, 2024 21.92 21.95 21.90 21.93 21.55 12,700
Jan 9, 2024 21.94 21.96 21.93 21.93 21.55 4,500
Jan 8, 2024 21.96 21.99 21.96 21.98 21.60 7,900
Jan 5, 2024 21.99 22.03 21.97 21.98 21.60 16,400
Jan 4, 2024 21.93 21.94 21.90 21.94 21.56 26,200
Jan 3, 2024 22.00 22.00 21.96 21.98 21.60 2,300
Jan 2, 2024 22.06 22.06 21.99 21.99 21.61 7,100
Dec 29, 2023 22.10 22.13 22.08 22.10 21.72 5,200
Dec 28, 2023 22.10 22.13 22.10 22.10 21.72 8,600
Dec 27, 2023 0.05 Dividend
Dec 27, 2023 21.99 21.99 21.99 21.99 21.61 4,300
Dec 26, 2023 22.04 22.05 21.97 22.05 21.61 3,700
Dec 22, 2023 22.02 22.02 21.96 21.97 21.54 14,300
Dec 21, 2023 22.04 22.04 22.00 22.01 21.58 5,600
Dec 20, 2023 22.00 22.00 21.97 21.97 21.54 2,200
Dec 19, 2023 22.01 22.10 22.01 22.07 21.63 5,700
Dec 18, 2023 22.00 22.00 21.96 21.97 21.54 900
Dec 15, 2023 22.04 22.04 22.01 22.01 21.58 1,600
Dec 14, 2023 22.00 22.09 22.00 22.02 21.59 3,600
Dec 13, 2023 21.83 21.97 21.83 21.97 21.54 6,000
Dec 12, 2023 21.80 21.80 21.80 21.80 21.37 700
Dec 11, 2023 21.77 21.77 21.75 21.77 21.35 10,200
Dec 8, 2023 21.85 21.85 21.81 21.82 21.39 2,100
Dec 7, 2023 21.94 21.94 21.92 21.93 21.50 2,200
Dec 6, 2023 21.87 21.89 21.87 21.88 21.45 2,000
Dec 5, 2023 21.94 21.94 21.88 21.89 21.46 5,800
Dec 4, 2023 22.00 22.00 21.95 21.95 21.53 3,500
Dec 1, 2023 0.03 Dividend
Dec 1, 2023 21.96 22.02 21.90 22.02 21.59 18,200
Nov 30, 2023 22.02 22.05 21.99 22.05 21.59 2,800
Nov 29, 2023 22.07 22.07 22.05 22.06 21.59 800
Nov 28, 2023 22.00 22.08 22.00 22.08 21.62 3,200
Nov 27, 2023 21.98 22.00 21.98 22.00 21.53 3,700
Nov 24, 2023 22.01 22.02 22.00 22.02 21.56 600
Nov 22, 2023 21.97 21.99 21.96 21.99 21.52 5,100

Related Tickers