U.S. markets open in 1 hour 22 minutes
F S&P 500
5,254.25 +15.25 (+0.29%) F Dow Jones
39,615.00 +79.00 (+0.20%) F Nasdaq
18,284.00 +69.50 (+0.38%) E-mini Russell 2000 Index Futur
2,091.30 +7.20 (+0.35%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,378.20 +37.90 (+1.62%)
VanEck China Bond ETF (CBON)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:47PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 21.97 | 21.99 | 21.95 | 21.95 | 21.95 | 900 |
| 08 may 2024 | 21.83 | 21.92 | 21.83 | 21.92 | 21.92 | 5,200 |
| 07 may 2024 | 21.91 | 21.93 | 21.91 | 21.93 | 21.93 | 1,000 |
| 06 may 2024 | 21.95 | 21.99 | 21.95 | 21.95 | 21.95 | 400 |
| 03 may 2024 | 22.02 | 22.03 | 22.00 | 22.03 | 22.03 | 1,500 |
| 02 may 2024 | 21.89 | 21.98 | 21.89 | 21.98 | 21.98 | 2,900 |
| 01 may 2024 | 21.88 | 21.91 | 21.86 | 21.89 | 21.89 | 10,600 |
| 30 abr 2024 | 21.87 | 21.87 | 21.85 | 21.86 | 21.86 | 3,000 |
| 29 abr 2024 | 21.85 | 21.87 | 21.82 | 21.87 | 21.87 | 4,100 |
| 26 abr 2024 | 21.91 | 21.91 | 21.84 | 21.85 | 21.85 | 7,300 |
| 25 abr 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 21.91 | 3,000 |
| 24 abr 2024 | 21.84 | 21.84 | 21.73 | 21.81 | 21.81 | 4,100 |
| 23 abr 2024 | 21.87 | 21.92 | 21.87 | 21.92 | 21.92 | 3,600 |
| 23 abr 2024 | 0.045 Dividendo | |||||
| 22 abr 2024 | 21.95 | 21.96 | 21.95 | 21.96 | 21.91 | 14,100 |
| 19 abr 2024 | 21.93 | 21.94 | 21.92 | 21.92 | 21.88 | 1,900 |
| 18 abr 2024 | 21.92 | 21.94 | 21.92 | 21.92 | 21.87 | 800 |
| 17 abr 2024 | 21.88 | 21.95 | 21.88 | 21.92 | 21.88 | 6,800 |
| 16 abr 2024 | 21.85 | 21.86 | 21.85 | 21.86 | 21.82 | 800 |
| 15 abr 2024 | 21.84 | 21.86 | 21.83 | 21.85 | 21.81 | 2,800 |
| 12 abr 2024 | 21.85 | 21.86 | 21.84 | 21.86 | 21.82 | 1,700 |
| 11 abr 2024 | 21.88 | 21.88 | 21.86 | 21.87 | 21.83 | 2,800 |
| 10 abr 2024 | 21.82 | 21.82 | 21.77 | 21.78 | 21.74 | 800 |
| 09 abr 2024 | 21.90 | 21.90 | 21.89 | 21.90 | 21.85 | 1,600 |
| 08 abr 2024 | 21.86 | 21.88 | 21.86 | 21.86 | 21.82 | 1,700 |
| 05 abr 2024 | 21.82 | 21.86 | 21.81 | 21.84 | 21.80 | 4,900 |
| 04 abr 2024 | 21.84 | 21.87 | 21.84 | 21.86 | 21.81 | 1,800 |
| 03 abr 2024 | 21.81 | 21.84 | 21.81 | 21.84 | 21.80 | 1,800 |
| 02 abr 2024 | 21.77 | 21.78 | 21.77 | 21.78 | 21.74 | 900 |
| 01 abr 2024 | 21.74 | 21.76 | 21.73 | 21.74 | 21.70 | 2,200 |
| 01 abr 2024 | 0.041 Dividendo | |||||
| 28 mar 2024 | 21.85 | 21.85 | 21.81 | 21.83 | 21.74 | 2,600 |
| 27 mar 2024 | 21.85 | 21.86 | 21.83 | 21.84 | 21.76 | 1,300 |
| 26 mar 2024 | 21.83 | 21.83 | 21.80 | 21.83 | 21.74 | 2,700 |
| 25 mar 2024 | 21.75 | 21.83 | 21.75 | 21.81 | 21.72 | 2,900 |
| 22 mar 2024 | 21.80 | 21.80 | 21.70 | 21.75 | 21.67 | 16,300 |
| 21 mar 2024 | 21.93 | 21.94 | 21.91 | 21.93 | 21.84 | 8,900 |
| 20 mar 2024 | 21.89 | 21.91 | 21.89 | 21.91 | 21.82 | 17,300 |
| 19 mar 2024 | 21.94 | 21.94 | 21.92 | 21.93 | 21.84 | 1,500 |
| 18 mar 2024 | 21.95 | 21.95 | 21.92 | 21.92 | 21.84 | 800 |
| 15 mar 2024 | 21.92 | 21.92 | 21.89 | 21.91 | 21.83 | 2,600 |
| 14 mar 2024 | 21.94 | 21.94 | 21.92 | 21.93 | 21.84 | 4,100 |
| 13 mar 2024 | 22.00 | 22.00 | 21.95 | 21.96 | 21.88 | 7,100 |
| 12 mar 2024 | 21.97 | 21.98 | 21.97 | 21.98 | 21.89 | 1,500 |
| 11 mar 2024 | 22.01 | 22.02 | 22.00 | 22.02 | 21.93 | 9,400 |
| 08 mar 2024 | 21.99 | 22.02 | 21.94 | 21.98 | 21.89 | 3,900 |
| 07 mar 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.91 | 6,100 |
| 06 mar 2024 | 21.94 | 21.95 | 21.93 | 21.93 | 21.84 | 4,200 |
| 05 mar 2024 | 21.93 | 21.93 | 21.92 | 21.93 | 21.84 | 2,600 |
| 04 mar 2024 | 21.87 | 21.93 | 21.87 | 21.92 | 21.83 | 4,300 |
| 01 mar 2024 | 21.90 | 21.93 | 21.89 | 21.93 | 21.84 | 2,900 |
| 01 mar 2024 | 0.054 Dividendo | |||||
| 29 feb 2024 | 22.01 | 22.01 | 22.00 | 22.01 | 21.87 | 2,800 |
| 28 feb 2024 | 21.98 | 21.98 | 21.96 | 21.98 | 21.84 | 8,000 |
| 27 feb 2024 | 21.96 | 21.98 | 21.96 | 21.98 | 21.84 | 1,000 |
| 26 feb 2024 | 21.98 | 21.98 | 21.96 | 21.97 | 21.83 | 4,800 |
| 23 feb 2024 | 21.98 | 22.00 | 21.98 | 22.00 | 21.86 | 2,500 |
| 22 feb 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 21.85 | 4,100 |
| 21 feb 2024 | 22.01 | 22.01 | 21.96 | 21.98 | 21.84 | 4,800 |
| 20 feb 2024 | 21.92 | 22.00 | 21.92 | 21.99 | 21.85 | 3,500 |
| 16 feb 2024 | 21.89 | 21.91 | 21.87 | 21.91 | 21.77 | 7,800 |
| 15 feb 2024 | 21.90 | 21.91 | 21.90 | 21.91 | 21.77 | 7,800 |
| 14 feb 2024 | 21.83 | 21.84 | 21.83 | 21.84 | 21.70 | 8,100 |
| 13 feb 2024 | 21.85 | 21.87 | 21.82 | 21.83 | 21.70 | 1,500 |
| 12 feb 2024 | 21.87 | 21.89 | 21.87 | 21.88 | 21.74 | 3,700 |
| 09 feb 2024 | 21.87 | 21.89 | 21.86 | 21.88 | 21.74 | 2,300 |
| 08 feb 2024 | 21.86 | 21.87 | 21.85 | 21.87 | 21.73 | 4,000 |
| 07 feb 2024 | 21.90 | 21.91 | 21.87 | 21.91 | 21.77 | 10,200 |
| 06 feb 2024 | 21.91 | 21.93 | 21.91 | 21.93 | 21.79 | 4,100 |
| 05 feb 2024 | 21.89 | 21.89 | 21.84 | 21.85 | 21.71 | 3,700 |
| 02 feb 2024 | 21.86 | 21.88 | 21.85 | 21.86 | 21.73 | 2,800 |
| 01 feb 2024 | 22.01 | 22.01 | 21.98 | 21.99 | 21.85 | 3,500 |
| 01 feb 2024 | 0.039 Dividendo | |||||
| 31 ene 2024 | 22.02 | 22.05 | 22.01 | 22.01 | 21.83 | 8,800 |
| 30 ene 2024 | 21.99 | 22.01 | 21.97 | 21.98 | 21.80 | 3,700 |
| 29 ene 2024 | 21.95 | 21.97 | 21.94 | 21.97 | 21.79 | 3,800 |
| 26 ene 2024 | 21.91 | 21.98 | 21.91 | 21.95 | 21.77 | 3,400 |
| 25 ene 2024 | 22.02 | 22.04 | 21.97 | 21.98 | 21.80 | 5,300 |
| 24 ene 2024 | 22.07 | 22.08 | 21.99 | 22.01 | 21.84 | 11,800 |
| 23 ene 2024 | 21.98 | 22.00 | 21.97 | 21.99 | 21.81 | 2,900 |
| 22 ene 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 21.74 | 1,500 |
| 19 ene 2024 | 21.87 | 21.87 | 21.85 | 21.87 | 21.69 | 5,700 |
| 18 ene 2024 | 21.82 | 21.84 | 21.81 | 21.83 | 21.65 | 6,800 |
| 17 ene 2024 | 21.79 | 21.80 | 21.79 | 21.80 | 21.62 | 9,600 |
| 16 ene 2024 | 21.83 | 21.86 | 21.82 | 21.82 | 21.64 | 1,100 |
| 12 ene 2024 | 21.93 | 21.93 | 21.90 | 21.90 | 21.72 | 1,000 |
| 11 ene 2024 | 21.96 | 21.99 | 21.96 | 21.99 | 21.81 | 1,900 |
| 10 ene 2024 | 21.92 | 21.95 | 21.90 | 21.93 | 21.75 | 12,700 |
| 09 ene 2024 | 21.94 | 21.96 | 21.93 | 21.93 | 21.75 | 4,500 |
| 08 ene 2024 | 21.96 | 21.99 | 21.96 | 21.98 | 21.80 | 7,900 |
| 05 ene 2024 | 21.99 | 22.03 | 21.97 | 21.98 | 21.80 | 16,400 |
| 04 ene 2024 | 21.93 | 21.94 | 21.90 | 21.94 | 21.76 | 26,200 |
| 03 ene 2024 | 22.00 | 22.00 | 21.96 | 21.98 | 21.80 | 2,300 |
| 02 ene 2024 | 22.06 | 22.06 | 21.99 | 21.99 | 21.81 | 7,100 |
| 29 dic 2023 | 22.10 | 22.13 | 22.08 | 22.10 | 21.92 | 5,200 |
| 28 dic 2023 | 22.10 | 22.13 | 22.10 | 22.10 | 21.92 | 8,600 |
| 27 dic 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.81 | 4,300 |
| 27 dic 2023 | 0.051 Dividendo | |||||
| 26 dic 2023 | 22.04 | 22.05 | 21.97 | 22.05 | 21.82 | 3,700 |
| 22 dic 2023 | 22.02 | 22.02 | 21.96 | 21.97 | 21.74 | 14,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.