VanEck China Bond ETF (CBON) Historical Stock Data
21.92 ↓0.01 (-0.05%)
As of April 15, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, CBON is up 0.01% a day on average. There have been 16 days where VanEck China Bond ETF closed green and 14 days where CBON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.93 | 21.92 | ↓$0.01 (-0.05%) | 21.92 | 21.93 | 804 |
| 2024-04-17 | 21.88 | 21.93 | ↑$0.05 (0.21%) | 21.88 | 21.95 | 6.84K |
| 2024-04-16 | 21.85 | 21.86 | ↑$0.01 (0.05%) | 21.85 | 21.86 | 773 |
| 2024-04-15 | 21.84 | 21.85 | ↑$0.01 (0.05%) | 21.83 | 21.86 | 2.75K |
| 2024-04-12 | 21.85 | 21.86 | ↑$0.01 (0.05%) | 21.84 | 21.86 | 1.72K |
| 2024-04-11 | 21.87 | 21.87 | ↓$0.00 (-0.02%) | 21.86 | 21.88 | 2.78K |
| 2024-04-10 | 21.82 | 21.79 | ↓$0.04 (-0.16%) | 21.77 | 21.82 | 842 |
| 2024-04-09 | 21.90 | 21.90 | ↓$0.00 (0.00%) | 21.89 | 21.90 | 1.61K |
| 2024-04-08 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.87 | 21.88 | 1.73K |
| 2024-04-05 | 21.82 | 21.84 | ↑$0.02 (0.09%) | 21.81 | 21.86 | 4.87K |
| 2024-04-04 | 21.84 | 21.86 | ↑$0.02 (0.09%) | 21.84 | 21.87 | 1.84K |
| 2024-04-03 | 21.81 | 21.85 | ↑$0.04 (0.18%) | 21.81 | 21.85 | 1.82K |
| 2024-04-02 | 21.77 | 21.79 | ↑$0.02 (0.07%) | 21.77 | 21.79 | 0.92K |
| 2024-04-01 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.73 | 21.76 | 2.20K |
| 2024-03-28 | 21.85 | 21.83 | ↓$0.02 (-0.09%) | 21.81 | 21.85 | 2.60K |
| 2024-03-27 | 21.85 | 21.85 | ↓$0.00 (-0.01%) | 21.84 | 21.86 | 1.28K |
| 2024-03-26 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.80 | 21.83 | 2.66K |
| 2024-03-25 | 21.75 | 21.81 | ↑$0.06 (0.28%) | 21.75 | 21.83 | 2.93K |
| 2024-03-22 | 21.80 | 21.75 | ↓$0.05 (-0.22%) | 21.70 | 21.80 | 16.28K |
| 2024-03-21 | 21.93 | 21.93 | ↓$0.00 (0.00%) | 21.91 | 21.94 | 8.94K |
| 2024-03-20 | 21.89 | 21.91 | ↑$0.02 (0.09%) | 21.89 | 21.91 | 17.34K |
| 2024-03-19 | 21.94 | 21.93 | ↓$0.01 (-0.05%) | 21.93 | 21.94 | 1.51K |
| 2024-03-18 | 21.95 | 21.92 | ↓$0.03 (-0.12%) | 21.92 | 21.95 | 818 |
| 2024-03-15 | 21.92 | 21.91 | ↓$0.01 (-0.04%) | 21.89 | 21.92 | 2.58K |
| 2024-03-14 | 21.95 | 21.93 | ↓$0.02 (-0.07%) | 21.92 | 21.95 | 4.09K |
| 2024-03-13 | 22.00 | 21.96 | ↓$0.04 (-0.17%) | 21.95 | 22.00 | 7.06K |
| 2024-03-12 | 21.97 | 21.98 | ↑$0.01 (0.05%) | 21.97 | 21.98 | 1.50K |
| 2024-03-11 | 22.01 | 22.02 | ↑$0.01 (0.05%) | 22.00 | 22.02 | 9.36K |
| 2024-03-08 | 21.99 | 21.98 | ↓$0.01 (-0.05%) | 21.95 | 22.02 | 3.89K |
| 2024-03-07 | 21.99 | 22.00 | ↑$0.01 (0.05%) | 21.99 | 22.00 | 6.06K |
Create an account or log in to view more rows.
$CBON keep it going
$CBON Growth/Value
$CBON whelp. you win this round. goodluck
$CBON gimme gimme
$CBON Markets about as efficient as a retirement home
$CBON how low can she go
$CBON we’re fucked tomorrow boys
$CBON Time to buy here
$CBON doesn’t look good for Monday.
$CBON not worrying