Vaneck Green Bond ETF (NY: GRNB )

26.06 USD -0.20 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.81 27.85 27.81 27.83 11,000 -0.01(-0.03%)
Jan 28, 2021 27.87 27.88 27.82 27.84 15,022 -0.03(-0.11%)
Jan 27, 2021 27.89 27.90 27.85 27.87 24,323 +0.00(+0.00%)
Jan 26, 2021 27.87 27.94 27.86 27.87 90,637 -0.00(-0.00%)
Jan 25, 2021 27.84 27.88 27.81 27.87 8,149 +0.06(+0.20%)
Jan 22, 2021 27.79 27.84 27.79 27.82 11,000 +0.02(+0.05%)
Jan 21, 2021 27.77 27.81 27.75 27.80 5,363 -0.02(-0.06%)
Jan 20, 2021 27.81 27.82 27.78 27.82 13,330 +0.02(+0.06%)
Jan 19, 2021 27.79 27.82 27.75 27.80 15,342 +0.01(+0.04%)
Jan 15, 2021 27.80 27.81 27.77 27.79 15,200 +0.05(+0.16%)
Jan 14, 2021 27.81 27.81 27.74 27.75 7,185 -0.02(-0.07%)
Jan 13, 2021 27.75 27.82 27.72 27.76 33,912 +0.08(+0.29%)
Jan 12, 2021 27.70 27.70 27.65 27.68 9,020 -0.04(-0.15%)
Jan 11, 2021 27.72 27.73 27.69 27.73 20,045 -0.01(-0.03%)
Jan 08, 2021 27.83 27.83 27.71 27.74 25,200 -0.02(-0.09%)
Jan 07, 2021 27.77 27.80 27.75 27.76 32,697 -0.04(-0.16%)
Jan 06, 2021 27.84 27.84 27.77 27.80 20,370 -0.08(-0.29%)
Jan 05, 2021 27.91 27.93 27.88 27.89 14,839 -0.06(-0.20%)
Jan 04, 2021 27.92 27.95 27.92 27.94 23,497 -0.01(-0.05%)
Dec 31, 2020 27.95 27.95 27.95 11,417 +0.01(+0.05%)
Dec 30, 2020 27.93 27.96 27.93 27.94 11,417 +0.01(+0.04%)
Dec 29, 2020 27.91 27.93 27.90 27.93 2,957 -0.02(-0.05%)
Dec 28, 2020 27.93 28.01 27.91 27.95 15,887 +0.01(+0.03%)
Dec 24, 2020 27.88 27.96 27.88 27.94 4,100 +0.02(+0.08%)
Dec 23, 2020 27.93 27.93 27.88 27.92 10,223 -0.02(-0.07%)
Dec 22, 2020 27.90 27.96 27.88 27.93 21,819 +0.05(+0.18%)
Dec 21, 2020 27.92 27.92 27.87 27.88 9,654 -0.04(-0.13%)
Dec 18, 2020 27.95 27.96 27.90 27.92 34,900 +0.00(+0.02%)
Dec 17, 2020 27.95 27.95 27.91 27.92 10,265 -0.03(-0.11%)
Dec 16, 2020 27.92 27.95 27.90 27.95 11,084 +0.01(+0.02%)
Dec 15, 2020 27.94 27.99 27.89 27.94 82,659 +0.00(+0.01%)
Dec 14, 2020 27.92 27.95 27.89 27.94 21,908 +0.02(+0.05%)
Dec 11, 2020 27.94 27.95 27.91 27.92 7,300 +0.02(+0.09%)
Dec 10, 2020 27.90 27.92 27.87 27.90 7,124 +0.04(+0.14%)
Dec 09, 2020 27.89 27.89 27.85 27.86 13,234 -0.04(-0.14%)
Dec 08, 2020 27.92 27.94 27.89 27.90 12,168 +0.03(+0.11%)
Dec 07, 2020 27.88 27.89 27.84 27.87 11,733 +0.02(+0.07%)
Dec 04, 2020 27.85 27.87 27.84 27.85 12,400 -0.04(-0.14%)
Dec 03, 2020 27.89 27.91 27.86 27.89 6,272 +0.03(+0.13%)
Dec 02, 2020 27.86 27.86 27.84 27.86 7,285 +0.02(+0.05%)
Dec 01, 2020 27.90 27.90 27.84 27.84 26,536 -0.11(-0.38%)
Nov 30, 2020 27.96 27.97 27.93 27.95 14,350 +0.02(+0.07%)
Nov 27, 2020 27.93 27.97 27.89 27.92 12,700 +0.05(+0.19%)
Nov 25, 2020 27.87 27.92 27.84 27.87 7,400 -0.01(-0.05%)
Nov 24, 2020 27.91 27.91 27.86 27.89 19,763 -0.01(-0.05%)
Nov 23, 2020 27.95 27.95 27.87 27.90 21,722 -0.02(-0.09%)
Nov 20, 2020 27.91 27.92 27.85 27.92 12,800 +0.04(+0.15%)
Nov 19, 2020 27.89 27.94 27.87 27.88 13,162 +0.04(+0.15%)
Nov 18, 2020 27.79 27.86 27.79 27.84 12,139 +0.04(+0.14%)
Nov 17, 2020 27.81 27.83 27.76 27.80 7,982 +0.05(+0.18%)
Nov 16, 2020 27.70 27.77 27.70 27.75 8,155 -0.03(-0.11%)
Nov 13, 2020 27.78 27.88 27.76 27.78 94,300 +0.03(+0.11%)
Nov 12, 2020 27.72 27.76 27.71 27.75 3,993 +0.04(+0.13%)
Nov 11, 2020 27.68 27.81 27.66 27.71 8,160 +0.02(+0.09%)
Nov 10, 2020 27.68 27.72 27.63 27.69 24,542 +0.03(+0.10%)
Nov 09, 2020 27.63 27.73 27.61 27.66 23,154 -0.11(-0.39%)
Nov 06, 2020 27.77 27.80 27.73 27.77 15,900 -0.04(-0.15%)
Nov 05, 2020 27.82 27.83 27.76 27.81 8,530 +0.05(+0.16%)
Nov 04, 2020 27.78 27.81 27.74 27.76 10,705 +0.15(+0.56%)
Nov 03, 2020 27.62 27.62 27.60 27.61 6,856 +0.01(+0.02%)
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.