VanEck China Bond ETF (CBON) Historical Stock Data
22.97 ↑0.10 (0.43%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, CBON is down -0.08% a day on average. There have been 12 days where VanEck China Bond ETF closed green and 18 days where CBON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 22.93 | 22.97 | ↑$0.04 (0.17%) | 22.90 | 23.05 | 24.09K |
| 2023-02-01 | 22.89 | 22.87 | ↓$0.02 (-0.09%) | 22.84 | 22.89 | 8.70K |
| 2023-01-31 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 9.11K |
| 2023-01-30 | 22.90 | 22.87 | ↓$0.03 (-0.13%) | 22.85 | 22.90 | 6.46K |
| 2023-01-27 | 22.87 | 22.84 | ↓$0.03 (-0.13%) | 22.81 | 22.87 | 20.69K |
| 2023-01-26 | 22.85 | 22.86 | ↑$0.00 (0.02%) | 22.83 | 22.89 | 22.91K |
| 2023-01-25 | 22.77 | 22.78 | ↑$0.01 (0.04%) | 22.76 | 22.80 | 7.09K |
| 2023-01-24 | 22.75 | 22.76 | ↑$0.00 (0.02%) | 22.75 | 22.80 | 9.83K |
| 2023-01-23 | 22.75 | 22.76 | ↑$0.00 (0.02%) | 22.74 | 22.79 | 19.08K |
| 2023-01-20 | 22.74 | 22.73 | ↓$0.01 (-0.04%) | 22.73 | 22.77 | 7.44K |
| 2023-01-19 | 22.81 | 22.81 | ↓$0.00 (-0.02%) | 22.80 | 22.82 | 3.21K |
| 2023-01-18 | 22.90 | 22.80 | ↓$0.10 (-0.44%) | 22.80 | 22.90 | 3.39K |
| 2023-01-17 | 22.90 | 22.80 | ↓$0.10 (-0.44%) | 22.73 | 22.90 | 41.51K |
| 2023-01-13 | 22.95 | 22.97 | ↑$0.02 (0.09%) | 22.94 | 22.98 | 12.47K |
| 2023-01-12 | 22.89 | 22.90 | ↑$0.01 (0.04%) | 22.82 | 22.90 | 2.90K |
| 2023-01-11 | 22.77 | 22.81 | ↑$0.04 (0.19%) | 22.77 | 22.82 | 10.15K |
| 2023-01-10 | 22.79 | 22.78 | ↓$0.01 (-0.07%) | 22.75 | 22.79 | 71K |
| 2023-01-09 | 22.71 | 22.73 | ↑$0.02 (0.09%) | 22.71 | 22.78 | 19.95K |
| 2023-01-06 | 22.50 | 22.55 | ↑$0.05 (0.20%) | 22.44 | 22.55 | 20.27K |
| 2023-01-05 | 22.41 | 22.40 | ↓$0.02 (-0.07%) | 22.33 | 22.44 | 9.12K |
| 2023-01-04 | 22.36 | 22.28 | ↓$0.08 (-0.34%) | 22.20 | 22.38 | 21.12K |
| 2023-01-03 | 22.28 | 22.18 | ↓$0.10 (-0.45%) | 22.10 | 22.30 | 44.81K |
| 2022-12-30 | 22.20 | 22.14 | ↓$0.06 (-0.29%) | 22.13 | 22.25 | 21.87K |
| 2022-12-29 | 22.09 | 22.07 | ↓$0.02 (-0.09%) | 21.98 | 22.09 | 7.33K |
| 2022-12-28 | 22.04 | 21.99 | ↓$0.05 (-0.21%) | 21.99 | 22.06 | 12.64K |
| 2022-12-27 | 22.05 | 22.07 | ↑$0.02 (0.08%) | 21.95 | 22.09 | 28.63K |
| 2022-12-23 | 21.99 | 21.96 | ↓$0.03 (-0.14%) | 21.95 | 22.02 | 19.10K |
| 2022-12-22 | 22.04 | 21.99 | ↓$0.05 (-0.23%) | 21.99 | 22.04 | 4.38K |
| 2022-12-21 | 22.06 | 22.02 | ↓$0.04 (-0.18%) | 21.99 | 22.06 | 11.48K |
| 2022-12-20 | 22.06 | 22.06 | ↓$0.00 (-0.02%) | 22.05 | 22.09 | 5.05K |
Create an account or log in to view more rows.
$CBON we’re fucked tomorrow boys
$CBON Time to buy here
$CBON doesn’t look good for Monday.
$CBON not worrying
$CBON 50% chance this will go up or down. I am a professional guys.
$CBON strong move here
$CBON Holding
$CBON eyeing for a scalp
$CBON strong move here
$CBON Reinvest your dividends