Vaneck Chinaamc China Bond ETF (NY: CBON )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	22.52	22.52	22.44	22.52	6,685	+0.14(+0.63%)
Nov 01, 2024	22.39	22.40	22.35	22.38	1,363	-0.05(-0.22%)
Oct 31, 2024	22.45	22.45	22.39	22.43	2,818	-0.02(-0.09%)
Oct 30, 2024	22.39	22.45	22.36	22.45	1,377	+0.06(+0.29%)
Oct 29, 2024	22.39	22.40	22.39	22.39	585	+0.00(+0.00%)
Oct 28, 2024	22.39	22.39	22.39	22.39	408	-0.04(-0.20%)
Oct 25, 2024	22.48	22.48	22.43	22.43	1,085	-0.02(-0.07%)
Oct 24, 2024	22.41	22.45	22.29	22.45	4,463	+0.02(+0.09%)
Oct 23, 2024	22.39	22.43	22.39	22.43	428	-0.02(-0.11%)
Oct 22, 2024	22.45	22.46	22.41	22.45	1,517	+0.09(+0.40%)
Oct 21, 2024	22.38	22.38	22.36	22.36	354	-0.05(-0.22%)
Oct 18, 2024	22.38	22.45	22.38	22.41	435	+0.05(+0.25%)
Oct 17, 2024	22.33	22.37	22.33	22.36	1,807	+0.02(+0.09%)
Oct 16, 2024	22.37	22.38	22.30	22.34	1,917	+0.01(+0.02%)
Oct 15, 2024	22.39	22.39	22.33	22.33	2,859	-0.12(-0.53%)
Oct 14, 2024	22.58	22.58	22.43	22.45	3,462	-0.10(-0.44%)
Oct 11, 2024	22.56	22.56	22.51	22.55	1,035	+0.07(+0.29%)
Oct 10, 2024	22.49	22.49	22.46	22.48	567	+0.05(+0.25%)
Oct 09, 2024	22.44	22.49	22.43	22.43	757	-0.07(-0.33%)
Oct 08, 2024	22.57	22.57	22.47	22.50	1,858	+0.04(+0.16%)
Oct 07, 2024	22.51	22.54	22.44	22.47	4,778	+0.05(+0.22%)
Oct 04, 2024	22.46	22.48	22.38	22.42	4,586	-0.16(-0.73%)
Oct 03, 2024	22.57	22.65	22.55	22.59	1,673	-0.05(-0.24%)
Oct 02, 2024	22.69	22.69	22.64	22.64	1,574	-0.02(-0.11%)
Oct 01, 2024	22.70	22.70	22.63	22.66	4,144	-0.10(-0.45%)
Sep 30, 2024	22.82	22.82	22.77	22.77	5,236	-0.11(-0.48%)
Sep 27, 2024	22.89	22.90	22.85	22.88	1,905	-0.03(-0.13%)
Sep 26, 2024	22.84	22.95	22.84	22.91	5,306	+0.16(+0.72%)
Sep 25, 2024	22.74	22.77	22.70	22.74	824	+0.02(+0.11%)
Sep 24, 2024	22.70	22.73	22.70	22.72	2,846	+0.11(+0.49%)
Sep 23, 2024	22.64	22.64	22.60	22.61	1,096	-0.03(-0.13%)
Sep 20, 2024	22.61	22.64	22.61	22.64	1,619	+0.07(+0.31%)
Sep 19, 2024	22.52	22.57	22.51	22.57	2,970	+0.10(+0.47%)
Sep 18, 2024	22.49	22.52	22.46	22.46	3,230	+0.04(+0.20%)
Sep 17, 2024	22.43	22.43	22.42	22.42	382	+0.05(+0.22%)
Sep 16, 2024	22.50	22.50	22.37	22.37	671	-0.08(-0.36%)
Sep 13, 2024	22.46	22.46	22.44	22.45	3,664	+0.02(+0.11%)
Sep 12, 2024	22.44	22.44	22.34	22.42	4,283	+0.07(+0.30%)
Sep 11, 2024	22.39	22.42	22.32	22.36	47,221	+0.06(+0.27%)
Sep 10, 2024	22.39	22.39	22.30	22.30	1,637	-0.07(-0.33%)
Sep 09, 2024	22.40	22.45	22.35	22.37	7,961	-0.11(-0.51%)
Sep 06, 2024	22.50	22.50	22.49	22.49	396	-0.00(-0.02%)
Sep 05, 2024	22.44	22.49	22.44	22.49	1,449	+0.10(+0.47%)
Sep 04, 2024	22.37	22.39	22.37	22.39	498	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.