VanEck China Bond ETF (CBON)
22.08
-0.01
(-0.05%)
USD |
NYSEARCA |
Nov 21, 16:00
CBON Price: 22.08 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.05 | 22.11 | 22.05 | 22.08 | 1498.00 |
| Nov 20, 2024 | 22.11 | 22.11 | 22.04 | 22.09 | 1154.00 |
| Nov 19, 2024 | 22.08 | 22.12 | 22.08 | 22.12 | 999.00 |
| Nov 18, 2024 | 22.08 | 22.08 | 22.05 | 22.08 | 4733.00 |
| Nov 15, 2024 | 22.09 | 22.12 | 22.09 | 22.12 | 581.00 |
| Nov 14, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 0.000 |
| Nov 13, 2024 | 22.10 | 22.18 | 21.99 | 22.11 | 1900.00 |
| Nov 12, 2024 | 22.10 | 22.11 | 22.06 | 22.11 | 3750.00 |
| Nov 11, 2024 | 22.15 | 22.18 | 22.15 | 22.15 | 398.00 |
| Nov 08, 2024 | 22.22 | 22.24 | 22.19 | 22.24 | 2169.00 |
| Nov 07, 2024 | 22.42 | 22.42 | 22.33 | 22.34 | 2908.00 |
| Nov 06, 2024 | 22.13 | 22.23 | 22.04 | 22.18 | 5046.00 |
| Nov 05, 2024 | 22.50 | 22.51 | 22.45 | 22.45 | 5675.00 |
| Nov 04, 2024 | 22.52 | 22.52 | 22.44 | 22.52 | 6685.00 |
| Nov 01, 2024 | 22.39 | 22.40 | 22.35 | 22.38 | 1363.00 |
| Oct 31, 2024 | 22.45 | 22.45 | 22.39 | 22.43 | 2818.00 |
| Oct 30, 2024 | 22.39 | 22.45 | 22.36 | 22.45 | 1378.00 |
| Oct 29, 2024 | 22.38 | 22.40 | 22.38 | 22.38 | 585.00 |
| Oct 28, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 408.00 |
| Oct 25, 2024 | 22.48 | 22.48 | 22.43 | 22.43 | 1085.00 |
| Oct 24, 2024 | 22.41 | 22.44 | 22.29 | 22.44 | 4463.00 |
| Oct 23, 2024 | 22.39 | 22.42 | 22.39 | 22.42 | 428.00 |
| Oct 22, 2024 | 22.45 | 22.46 | 22.41 | 22.45 | 1517.00 |
| Oct 21, 2024 | 22.38 | 22.38 | 22.36 | 22.36 | 355.00 |
| Oct 18, 2024 | 22.38 | 22.45 | 22.38 | 22.41 | 435.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.11
Minimum
Nov 03 2022
25.09
Maximum
Feb 22 2022
22.85
Average
22.45
Median
Jan 24 2020