Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.84 23.86 23.79 23.82 3,194 +0.01(+0.05%)
Jan 30, 2018 23.88 23.88 23.79 23.81 17,434 -0.01(-0.04%)
Jan 29, 2018 23.79 23.82 23.74 23.82 8,535 -0.07(-0.28%)
Jan 26, 2018 23.91 23.91 23.89 23.89 1,828 -0.13(-0.52%)
Jan 25, 2018 23.98 24.01 23.98 24.01 616 +0.09(+0.37%)
Jan 24, 2018 23.86 23.94 23.86 23.92 11,596 +0.13(+0.55%)
Jan 23, 2018 23.78 23.81 23.78 23.79 4,161 +0.03(+0.15%)
Jan 22, 2018 23.73 23.76 23.70 23.76 3,513 +0.05(+0.21%)
Jan 19, 2018 23.72 23.73 23.69 23.71 9,821 -0.01(-0.05%)
Jan 18, 2018 23.75 23.77 23.72 23.72 22,354 -0.00(-0.02%)
Jan 17, 2018 23.73 23.79 23.69 23.72 16,416 -0.07(-0.29%)
Jan 16, 2018 23.74 23.81 23.73 23.79 17,775 +0.13(+0.56%)
Jan 12, 2018 23.66 23.66 23.66 0 +0.18(+0.78%)
Jan 11, 2018 23.49 23.51 23.48 23.48 2,699 +0.02(+0.09%)
Jan 10, 2018 23.46 23.46 23.46 23.46 432 +0.00(+0.02%)
Jan 09, 2018 23.49 23.49 23.41 23.45 3,584 -0.09(-0.37%)
Jan 08, 2018 23.56 23.56 23.49 23.54 10,299 -0.05(-0.22%)
Jan 05, 2018 23.57 23.60 23.56 23.59 3,993 -0.05(-0.23%)
Jan 04, 2018 23.64 23.65 23.56 23.65 12,789 +0.07(+0.30%)
Jan 03, 2018 23.57 23.58 23.52 23.58 3,766 -0.03(-0.11%)
Jan 02, 2018 23.60 23.60 23.58 23.60 6,714 +0.03(+0.15%)
Dec 29, 2017 23.57 23.57 23.57 0 +0.12(+0.52%)
Dec 28, 2017 23.45 23.48 23.44 23.44 8,967 -0.01(-0.04%)
Dec 27, 2017 23.45 23.45 23.45 23.45 6,900 -0.32(-1.35%)
Dec 26, 2017 23.37 23.77 23.37 23.77 5,289 +0.42(+1.79%)
Dec 22, 2017 23.84 23.84 23.29 23.36 4,336 -0.01(-0.05%)
Dec 21, 2017 23.35 23.37 23.34 23.37 10,300 +0.06(+0.24%)
Dec 20, 2017 23.37 23.38 23.31 23.31 2,471 -0.03(-0.11%)
Dec 19, 2017 23.36 23.39 23.30 23.34 13,252 -0.04(-0.15%)
Dec 18, 2017 23.36 23.41 23.36 23.37 5,709 +0.00(+0.00%)
Dec 15, 2017 23.37 23.38 23.31 23.37 13,781 -0.04(-0.19%)
Dec 14, 2017 23.40 23.42 23.33 23.42 2,530 -0.03(-0.15%)
Dec 13, 2017 23.31 23.45 23.31 23.45 3,581 +0.12(+0.52%)
Dec 12, 2017 23.33 23.33 23.23 23.33 18,361 -0.07(-0.30%)
Dec 11, 2017 23.40 23.41 23.34 23.40 2,324 +0.03(+0.11%)
Dec 08, 2017 23.38 23.38 23.29 23.37 1,117 -0.02(-0.07%)
Dec 07, 2017 23.42 23.42 23.38 23.39 2,092 -0.04(-0.15%)
Dec 06, 2017 23.39 23.43 23.39 23.43 1,059 -0.01(-0.04%)
Dec 05, 2017 23.42 23.45 23.41 23.43 3,695 +0.01(+0.04%)
Dec 04, 2017 23.45 23.45 23.42 23.42 1,592 -0.15(-0.64%)
Dec 01, 2017 23.42 23.57 23.42 23.57 2,345 +0.11(+0.46%)
Nov 30, 2017 23.37 23.50 23.37 23.46 1,085 +0.06(+0.26%)
Nov 29, 2017 23.40 23.42 23.37 23.40 6,423 -0.03(-0.11%)
Nov 28, 2017 23.51 23.51 23.41 23.43 6,657 -0.09(-0.37%)
Nov 27, 2017 23.52 23.52 23.49 23.52 3,988 +0.18(+0.78%)
Nov 22, 2017 23.33 23.33 23.33 6 +0.02(+0.07%)
Nov 21, 2017 23.31 23.32 23.29 23.32 4,541 +0.03(+0.15%)
Nov 20, 2017 23.22 23.28 23.22 23.28 1,323 -0.02(-0.07%)
Nov 16, 2017 23.30 23.30 23.30 4 -0.01(-0.04%)
Nov 14, 2017 23.31 23.31 23.31 141 +0.21(+0.90%)
Nov 13, 2017 23.11 23.11 23.10 23.10 1,928 -0.05(-0.23%)
Nov 10, 2017 23.15 23.19 23.14 23.15 1,427 -0.04(-0.16%)
Nov 09, 2017 23.17 23.20 23.16 23.19 1,859 +0.03(+0.13%)
Nov 08, 2017 23.23 23.23 23.16 23.16 5,618 -0.06(-0.26%)
Nov 07, 2017 23.12 23.22 23.12 23.22 4,355 +0.05(+0.22%)
Nov 06, 2017 23.12 23.17 23.12 23.17 400 -0.03(-0.11%)
Nov 03, 2017 23.19 23.20 23.19 23.20 1,815 -0.05(-0.22%)
Nov 02, 2017 23.23 23.25 23.19 23.25 4,833 +0.08(+0.34%)
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.