Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.52 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.11 24.15 24.13 7,273 -0.01(-0.03%)
Jan 28, 2022 24.09 24.14 24.09 24.14 5,138 +0.02(+0.09%)
Jan 27, 2022 24.16 24.17 24.09 24.11 28,156 +0.03(+0.11%)
Jan 26, 2022 24.26 24.26 24.09 24.09 21,653 -0.13(-0.52%)
Jan 25, 2022 24.23 24.23 24.21 24.21 5,897 -0.01(-0.04%)
Jan 24, 2022 24.32 24.32 24.22 24.22 17,877 -0.01(-0.04%)
Jan 21, 2022 24.24 24.27 24.23 24.23 10,135 +0.09(+0.38%)
Jan 20, 2022 24.17 24.18 24.14 24.14 12,392 +0.05(+0.20%)
Jan 19, 2022 24.11 24.19 24.09 24.09 39,178 +0.03(+0.11%)
Jan 18, 2022 24.18 24.18 24.07 24.07 15,263 -0.18(-0.76%)
Jan 14, 2022 24.25 0 -0.12(-0.48%)
Jan 13, 2022 24.37 24.38 24.32 24.37 35,590 +0.00(+0.02%)
Jan 12, 2022 24.37 24.40 24.36 24.36 13,546 -0.02(-0.09%)
Jan 11, 2022 24.40 24.40 24.33 24.38 3,792 +0.03(+0.13%)
Jan 10, 2022 24.33 24.36 24.29 24.35 20,186 -0.04(-0.15%)
Jan 07, 2022 24.42 24.42 24.35 24.39 14,860 -0.04(-0.17%)
Jan 06, 2022 24.51 24.51 24.43 24.43 16,263 -0.04(-0.15%)
Jan 05, 2022 24.56 24.57 24.46 24.47 8,630 -0.10(-0.41%)
Jan 04, 2022 24.47 24.57 24.44 24.57 13,913 -0.02(-0.08%)
Jan 03, 2022 24.62 24.72 24.57 24.59 17,646 -0.13(-0.53%)
Dec 31, 2021 24.74 24.80 24.72 24.72 36,453 -0.01(-0.03%)
Dec 30, 2021 24.73 24.73 24.73 24.73 154 +0.04(+0.17%)
Dec 29, 2021 24.70 24.70 24.67 24.68 16,112 -0.05(-0.22%)
Dec 28, 2021 24.77 24.87 24.74 24.74 7,652 -0.01(-0.03%)
Dec 27, 2021 24.75 24.75 24.72 24.75 10,395 +0.02(+0.07%)
Dec 23, 2021 24.74 24.74 24.71 24.73 5,226 -0.01(-0.06%)
Dec 22, 2021 24.72 24.74 24.72 24.74 9,607 +0.02(+0.08%)
Dec 21, 2021 24.71 24.72 24.68 24.72 8,619 -0.00(-0.00%)
Dec 20, 2021 24.93 24.93 24.71 24.72 5,591 -0.06(-0.22%)
Dec 17, 2021 24.79 24.81 24.78 24.78 7,876 +0.03(+0.12%)
Dec 16, 2021 24.78 24.78 24.74 24.75 18,136 +0.02(+0.07%)
Dec 15, 2021 24.72 24.73 24.68 24.73 11,064 -0.00(-0.01%)
Dec 14, 2021 24.76 24.76 24.72 24.74 11,649 -0.04(-0.17%)
Dec 13, 2021 24.77 24.81 24.76 24.78 26,409 +0.05(+0.20%)
Dec 10, 2021 24.72 24.75 24.71 24.73 18,362 +0.04(+0.17%)
Dec 09, 2021 24.72 24.73 24.69 24.69 11,623 +0.01(+0.05%)
Dec 08, 2021 24.69 24.72 24.66 24.68 22,037 -0.05(-0.20%)
Dec 07, 2021 24.71 24.75 24.71 24.73 8,150 +0.01(+0.03%)
Dec 06, 2021 24.74 24.74 24.72 24.72 14,708 -0.07(-0.29%)
Dec 03, 2021 24.69 24.82 24.69 24.79 11,405 +0.07(+0.29%)
Dec 02, 2021 24.70 24.72 24.69 24.72 16,616 +0.02(+0.08%)
Dec 01, 2021 24.76 24.76 24.66 24.70 6,650 +0.03(+0.11%)
Nov 30, 2021 24.70 24.73 24.70 24.67 10,744 -0.00(-0.00%)
Nov 29, 2021 24.56 24.67 24.56 24.67 10,020 +0.08(+0.32%)
Nov 26, 2021 24.60 24.63 24.59 24.60 7,295 +0.04(+0.15%)
Nov 24, 2021 24.50 24.56 24.50 24.56 8,490 +0.03(+0.14%)
Nov 23, 2021 24.56 24.56 24.53 24.53 18,979 -0.04(-0.16%)
Nov 22, 2021 24.66 24.66 24.56 24.56 14,877 -0.13(-0.52%)
Nov 19, 2021 24.73 24.73 24.69 24.69 14,080 +0.01(+0.05%)
Nov 18, 2021 24.67 24.68 24.67 24.68 14,739 +0.04(+0.15%)
Nov 17, 2021 24.61 24.66 24.61 24.64 45,768 +0.03(+0.14%)
Nov 16, 2021 24.62 24.65 24.61 24.61 20,846 +0.01(+0.03%)
Nov 15, 2021 24.68 24.68 24.58 24.60 73,202 -0.09(-0.35%)
Nov 12, 2021 24.73 24.73 24.67 24.69 13,756 +0.07(+0.28%)
Nov 11, 2021 24.66 24.67 24.61 24.62 9,901 +0.00(+0.00%)
Nov 10, 2021 24.85 24.62 9,788 -0.17(-0.71%)
Nov 09, 2021 24.85 24.85 24.78 24.79 10,284 +0.04(+0.18%)
Nov 08, 2021 24.77 24.78 24.74 24.75 11,266 -0.06(-0.25%)
Nov 05, 2021 24.77 24.83 24.75 24.81 18,019 +0.08(+0.33%)
Nov 04, 2021 24.71 24.74 24.71 24.73 5,171 +0.06(+0.23%)
Nov 03, 2021 24.70 24.70 24.63 24.67 7,438 -0.03(-0.14%)
Nov 02, 2021 24.67 24.72 24.67 24.71 21,226 +0.03(+0.12%)
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.