Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Gs Access China Government Bond Ucits Etf Usd Dis (CBND)
Gs Access China Government Bond Ucits Etf Usd Dis (CBND) Historical

CBND Gs Access China Government Bond Ucits Etf Usd Dis

48.44

0.325 (0.68%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	48.44	0.32	0.68%	48.125	48.44	48.085	1,704
Jun 06 2024	48.115	0.01	0.01%	48.13	48.175	48.08	80
Jun 05 2024	48.11	-0.05	-0.10%	48.07	48.11	48.065	1,119
Jun 04 2024	48.16	-0.21	-0.43%	48.05	48.195	48.05	1,675
Jun 03 2024	48.37	0.17	0.36%	48.24	48.37	48.225	1,330
May 31 2024	48.195	-0.20	-0.40%	48.335	48.335	48.15	451
May 30 2024	48.39	0.13	0.26%	48.465	48.465	48.39	1,298
May 29 2024	48.265	0.30	0.61%	48.10	48.335	48.10	22,275
May 28 2024	47.97	-0.14	-0.29%	47.995	48.035	47.925	6,672
May 27 2024	48.11	-0.01	-0.02%	48.02	48.175	48.015	1,817
May 24 2024	48.12	0.24	0.50%	48.17	48.17	48.09	711
May 23 2024	47.88	-0.20	-0.42%	48.075	48.135	47.88	2,499
May 22 2024	48.08	0.05	0.11%	48.07	48.08	48.065	1,217
May 21 2024	48.025	-0.01	-0.02%	48.005	48.07	47.975	5,023
May 20 2024	48.035	-0.09	-0.18%	48.10	48.115	48.00	5,329
May 17 2024	48.12	-0.01	-0.01%	48.145	48.255	48.12	2,759
May 16 2024	48.125	-0.09	-0.19%	48.125	48.21	48.125	654
May 15 2024	48.215	-0.15	-0.31%	48.275	48.55	48.21	2,073
May 14 2024	48.365	0.05	0.10%	48.47	48.47	48.305	660
May 13 2024	48.315	-0.05	-0.10%	48.335	48.46	48.275	2,969
May 10 2024	48.365	-0.18	-0.37%	48.41	48.41	48.355	619
May 09 2024	48.545	-0.18	-0.36%	48.73	48.775	48.545	5,933
May 08 2024	48.72	0.16	0.32%	48.675	48.72	48.53	1,013
May 07 2024	48.565	-0.08	-0.16%	48.625	48.625	48.565	1,203
May 06 2024	48.645	0.05	0.09%	48.43	48.645	48.38	6,287
May 03 2024	48.60	-0.15	-0.31%	48.72	48.755	48.60	1,792
May 02 2024	48.75	0.06	0.13%	48.70	48.78	48.64	43,831
Apr 30 2024	48.685	0.07	0.13%	48.44	48.685	48.44	257
Apr 29 2024	48.62	-0.09	-0.18%	48.405	48.62	48.40	213
Apr 26 2024	48.71	0.04	0.08%	48.51	48.71	48.50	1,292
Apr 25 2024	48.67	-0.01	-0.01%	48.705	48.705	48.655	500
Apr 24 2024	48.675	-0.11	-0.23%	48.73	48.79	48.54	18,962
Apr 23 2024	48.785	-0.32	-0.64%	48.885	48.925	48.785	438
Apr 22 2024	49.10	0.16	0.32%	48.985	49.10	48.96	722
Apr 19 2024	48.945	-0.01	-0.01%	48.99	48.99	48.945	300
Apr 18 2024	48.95	-0.12	-0.24%	48.845	48.95	48.81	2,835
Apr 17 2024	49.07	0.07	0.14%	48.88	49.07	48.88	1,048
Apr 16 2024	49.00	0.15	0.31%	48.985	49.09	48.985	1,281
Apr 15 2024	48.85	0.02	0.05%	48.87	48.875	48.825	422
Apr 12 2024	48.825	0.25	0.51%	48.775	49.00	48.71	4,050
Apr 11 2024	48.575	0.23	0.47%	48.44	48.575	48.405	526
Apr 10 2024	48.35	0.45	0.94%	47.97	48.35	47.84	3,978
Apr 09 2024	47.90	-0.13	-0.27%	47.945	47.945	47.80	468
Apr 08 2024	48.03	-0.09	-0.18%	48.11	48.11	48.03	285
Apr 05 2024	48.115	-0.08	-0.16%	48.095	48.175	48.03	238
Apr 04 2024	48.19	0.00	0.00%	48.19	48.19	48.19	0
Apr 03 2024	48.19	-0.23	-0.46%	48.35	48.375	48.19	791
Apr 02 2024	48.415	0.36	0.75%	48.305	48.58	48.29	880
Mar 28 2024	48.055	0.05	0.11%	48.17	48.20	48.005	233
Mar 27 2024	48.00	0.09	0.19%	48.025	48.045	47.79	506
Mar 26 2024	47.91	-0.04	-0.08%	47.92	47.92	47.895	514
Mar 25 2024	47.95	0.08	0.17%	47.945	48.11	47.945	592
Mar 22 2024	47.87	0.16	0.35%	48.08	48.08	47.87	548
Mar 21 2024	47.705	-0.47	-0.98%	47.81	47.85	47.705	1,092
Mar 20 2024	48.175	0.08	0.17%	48.01	48.205	48.01	573
Mar 19 2024	48.095	0.36	0.75%	48.055	48.095	48.045	186
Mar 18 2024	47.735	-0.13	-0.26%	47.735	47.735	47.735	50
Mar 15 2024	47.86	0.06	0.13%	47.855	47.86	47.72	1,737
Mar 14 2024	47.80	0.28	0.60%	47.645	47.80	47.53	3,950
Mar 13 2024	47.515	-0.12	-0.25%	47.55	47.77	47.515	2,058
Mar 12 2024	47.635	-0.29	-0.61%	47.69	47.69	47.59	1,275
Mar 11 2024	47.925	0.27	0.57%	47.585	47.925	47.585	1,011

Gs Access China Governme...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions