VanEck China Bond ETF (CBON) Historical Stock Data
22.21 ↑0.14 (0.63%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22.08 | 22.20 | ↑$0.12 (0.56%) | 22.08 | 22.24 | 1.86K |
| 2025-01-23 | 22.12 | 22.07 | ↓$0.05 (-0.25%) | 22.02 | 22.12 | 2.61K |
| 2025-01-22 | 22.09 | 22.14 | ↑$0.05 (0.21%) | 22.09 | 22.14 | 683 |
| 2025-01-21 | 22.06 | 22.13 | ↑$0.07 (0.32%) | 22.06 | 22.20 | 13.52K |
| 2025-01-17 | 21.93 | 21.89 | ↓$0.04 (-0.18%) | 21.89 | 21.93 | 2.99K |
| 2025-01-16 | 21.92 | 21.92 | ↓$0.01 (-0.02%) | 21.92 | 21.93 | 338 |
| 2025-01-15 | 21.95 | 21.94 | ↓$0.02 (-0.07%) | 21.90 | 21.95 | 1.42K |
| 2025-01-14 | 21.88 | 21.91 | ↑$0.03 (0.14%) | 21.87 | 21.91 | 1.95K |
| 2025-01-13 | 21.87 | 21.87 | ↓$0.01 (-0.02%) | 21.86 | 21.87 | 2.83K |
| 2025-01-10 | 21.89 | 21.87 | ↓$0.03 (-0.11%) | 21.87 | 21.89 | 366 |
| 2025-01-08 | 21.89 | 21.93 | ↑$0.04 (0.18%) | 21.89 | 21.93 | 282 |
| 2025-01-07 | 21.96 | 21.98 | ↑$0.02 (0.07%) | 21.96 | 21.98 | 866 |
| 2025-01-06 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.94 | 22.00 | 0.99K |
| 2025-01-03 | 21.93 | 21.95 | ↑$0.02 (0.07%) | 21.93 | 21.95 | 1.49K |
| 2025-01-02 | 22.01 | 21.98 | ↓$0.04 (-0.17%) | 21.98 | 22.02 | 2.71K |
| 2024-12-31 | 22.04 | 22.03 | ↓$0.00 (-0.02%) | 22.00 | 22.05 | 1.50K |
| 2024-12-30 | 22.09 | 22.05 | ↓$0.04 (-0.18%) | 22.03 | 22.14 | 9.02K |
| 2024-12-27 | 22.12 | 22.13 | ↑$0.01 (0.04%) | 22.12 | 22.13 | 803 |
| 2024-12-26 | 22.16 | 22.16 | ↑$0.00 (0.00%) | 22.11 | 22.16 | 5.79K |
| 2024-12-24 | 22.16 | 22.16 | ↑$0.00 (0.00%) | 22.10 | 22.16 | 50.09K |
| 2024-12-23 | 22.14 | 22.15 | ↑$0.01 (0.04%) | 22.13 | 22.22 | 6.57K |
| 2024-12-20 | 22.14 | 22.16 | ↑$0.02 (0.07%) | 22.14 | 22.18 | 3.66K |
| 2024-12-19 | 22.09 | 22.13 | ↑$0.04 (0.16%) | 22.09 | 22.16 | 1.17K |
| 2024-12-18 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 70 |
| 2024-12-17 | 22.25 | 22.20 | ↓$0.05 (-0.25%) | 22.20 | 22.25 | 2.49K |
| 2024-12-16 | 22.11 | 22.13 | ↑$0.02 (0.10%) | 22.05 | 22.16 | 31.24K |
| 2024-12-13 | 22.20 | 22.16 | ↓$0.05 (-0.22%) | 22.15 | 22.21 | 4.31K |
| 2024-12-12 | 22.17 | 22.16 | ↓$0.01 (-0.05%) | 22.16 | 22.18 | 378 |
| 2024-12-11 | 22.13 | 22.11 | ↓$0.02 (-0.09%) | 22.08 | 22.13 | 2.30K |
| 2024-12-10 | 22.14 | 22.17 | ↑$0.03 (0.14%) | 22.13 | 22.17 | 4.82K |
Create an account or log in to view more rows.
$CBON Stair stepping nicely
$CBON i am trading for a better future!
$CBON wow you bulls are losers
$CBON Pack it up boys.
$CBON Powell save me
$CBON peak frustration
$CBON nothing drops
$CBON the greatest stock of all time
will not bow to the shorts
oh yeah
$CBON great sale!!!! Buy buy buy
$CBON red day ahead