Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.21
-0.04 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
22.21
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.1722.2122.1722.2122.21-0.16%309
Aug 14, 202522.3022.3022.2522.2522.25-0.02%359
Aug 13, 202522.2522.2522.2522.2522.250.02%95
Aug 12, 202522.1622.2522.1622.2522.25-0.09%293
Aug 11, 202522.2322.2722.2322.2722.270.07%632
Aug 8, 202522.2422.2522.2122.2522.250.04%1,127
Aug 7, 202522.2622.3122.1922.2422.24-0.05%1,946
Aug 6, 202522.3122.3122.2522.2522.25-0.10%858
Aug 5, 202522.3522.3522.2722.2822.28-0.04%2,054
Aug 4, 202522.2622.2922.2222.2922.290.20%1,311
Aug 1, 202522.2122.2422.1722.2422.240.20%1,770
Jul 31, 202522.2222.2222.1122.2022.16-0.11%6,361
Jul 30, 202522.2822.2822.2222.2222.19-0.43%497
Jul 29, 202522.2822.3222.2822.3222.280.16%178
Jul 28, 202522.2522.2822.2322.2822.25-0.27%882
Jul 25, 202522.3522.3522.3422.3422.310.02%688
Jul 24, 202522.3522.3522.3422.3422.300.04%842
Jul 23, 202522.3322.3622.3322.3322.290.04%2,613
Jul 22, 202522.3022.3622.3022.3222.28-0.11%1,259
Jul 21, 202522.3522.3622.3422.3422.310.04%947
Jul 18, 202522.3222.3322.3122.3322.30-0.02%2,016
Jul 17, 202522.3322.3422.3322.3422.300.02%182
Jul 16, 202522.3622.3622.3322.3322.30-0.13%346
Jul 15, 202522.3622.3622.3222.3622.330.04%1,526
Jul 14, 202522.3222.3522.2822.3522.320.09%1,108
Jul 11, 202522.4022.4022.3322.3322.300.07%952
Jul 10, 202522.3222.3222.3222.3222.28-0.16%64
Jul 9, 202522.3022.3522.3022.3522.320.07%466
Jul 8, 202522.2622.3422.2622.3422.300.04%1,764
Jul 7, 202522.3522.3922.2822.3322.29-0.27%4,106
Jul 3, 202522.3922.3922.3922.3922.350.07%175
Jul 2, 202522.4122.4122.3722.3722.34-513
Jul 1, 202522.3522.3722.3122.3722.34-0.04%1,007
Jun 30, 202522.3222.4022.3222.3822.320.25%5,054
Jun 27, 202522.3022.3322.3022.3322.26-0.11%733
Jun 26, 202522.3722.3722.3322.3522.290.07%669
Jun 25, 202522.3322.3622.3322.3422.270.06%408
Jun 24, 202522.2922.3622.2922.3222.26-0.01%3,317
Jun 23, 202522.3322.3422.3122.3322.260.09%1,511
Jun 20, 202522.3222.3322.2822.3122.240.13%677
Jun 18, 202522.2522.2822.2422.2822.21-0.02%1,296
Jun 17, 202522.2822.2822.2822.2822.22-110
Jun 16, 202522.3022.3122.2822.2822.22-0.02%585
Jun 13, 202522.2222.3522.2222.2922.22-0.07%1,957
Jun 12, 202522.2622.3022.2522.3022.240.07%1,648
Jun 11, 202522.3522.3522.2222.2922.220.04%2,763
Jun 10, 202522.2622.2822.2622.2822.210.04%892
Jun 9, 202522.2322.3022.2322.2722.200.09%1,030
Jun 6, 202522.1922.2522.1922.2522.18-0.43%333
Jun 5, 202522.3722.3722.2922.3422.280.13%1,429