Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.49 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.45 23.47 23.40 23.43 3,246 +0.01(+0.05%)
Jan 30, 2018 23.49 23.49 23.40 23.42 17,721 -0.01(-0.04%)
Jan 29, 2018 23.40 23.43 23.36 23.43 8,675 -0.07(-0.28%)
Jan 26, 2018 23.52 23.52 23.50 23.50 1,859 -0.12(-0.52%)
Jan 25, 2018 23.59 23.62 23.59 23.62 626 +0.09(+0.37%)
Jan 24, 2018 23.47 23.56 23.47 23.54 11,787 +0.13(+0.55%)
Jan 23, 2018 23.39 23.43 23.39 23.41 4,230 +0.03(+0.15%)
Jan 22, 2018 23.35 23.37 23.31 23.37 3,571 +0.05(+0.21%)
Jan 19, 2018 23.33 23.35 23.31 23.33 9,983 -0.01(-0.05%)
Jan 18, 2018 23.37 23.38 23.34 23.34 22,722 -0.00(-0.02%)
Jan 17, 2018 23.35 23.40 23.31 23.34 16,687 -0.07(-0.29%)
Jan 16, 2018 23.36 23.43 23.34 23.41 18,067 +0.13(+0.56%)
Jan 12, 2018 23.28 23.28 23.28 0 +0.18(+0.78%)
Jan 11, 2018 23.11 23.13 23.10 23.10 2,743 +0.02(+0.09%)
Jan 10, 2018 23.08 23.08 23.08 23.08 440 +0.00(+0.02%)
Jan 09, 2018 23.11 23.11 23.03 23.07 3,643 -0.09(-0.37%)
Jan 08, 2018 23.18 23.18 23.11 23.16 10,468 -0.05(-0.22%)
Jan 05, 2018 23.19 23.21 23.18 23.21 4,059 -0.05(-0.23%)
Jan 04, 2018 23.25 23.26 23.18 23.26 13,000 +0.07(+0.30%)
Jan 03, 2018 23.19 23.20 23.14 23.19 3,828 -0.03(-0.11%)
Jan 02, 2018 23.22 23.22 23.19 23.22 6,825 +0.03(+0.15%)
Dec 29, 2017 23.19 23.19 23.19 0 +0.12(+0.52%)
Dec 28, 2017 23.07 23.10 23.07 23.07 9,114 -0.01(-0.04%)
Dec 27, 2017 23.07 23.07 23.07 23.07 7,013 -0.32(-1.35%)
Dec 26, 2017 22.99 23.39 22.99 23.39 5,376 +0.41(+1.79%)
Dec 22, 2017 23.46 23.46 22.91 22.98 4,407 -0.01(-0.05%)
Dec 21, 2017 22.97 22.99 22.96 22.99 10,470 +0.05(+0.24%)
Dec 20, 2017 22.99 23.00 22.93 22.93 2,511 -0.02(-0.11%)
Dec 19, 2017 22.98 23.01 22.92 22.96 13,470 -0.04(-0.15%)
Dec 18, 2017 22.99 23.03 22.99 22.99 5,803 +0.00(+0.00%)
Dec 15, 2017 22.99 23.00 22.93 22.99 14,008 -0.04(-0.19%)
Dec 14, 2017 23.02 23.04 22.95 23.04 2,572 -0.03(-0.15%)
Dec 13, 2017 22.94 23.07 22.93 23.07 3,640 +0.12(+0.52%)
Dec 12, 2017 22.95 22.95 22.86 22.95 18,663 -0.07(-0.30%)
Dec 11, 2017 23.02 23.03 22.96 23.02 2,362 +0.03(+0.11%)
Dec 08, 2017 23.00 23.00 22.92 22.99 1,135 -0.02(-0.07%)
Dec 07, 2017 23.04 23.04 23.00 23.01 2,127 -0.03(-0.15%)
Dec 06, 2017 23.02 23.05 23.02 23.05 1,076 -0.01(-0.04%)
Dec 05, 2017 23.04 23.07 23.03 23.05 3,756 +0.01(+0.04%)
Dec 04, 2017 23.07 23.07 23.04 23.04 1,618 -0.15(-0.64%)
Dec 01, 2017 23.04 23.19 23.04 23.19 2,383 +0.11(+0.46%)
Nov 30, 2017 22.99 23.12 22.99 23.08 1,102 +0.06(+0.26%)
Nov 29, 2017 23.02 23.04 22.99 23.02 6,528 -0.03(-0.11%)
Nov 28, 2017 23.13 23.13 23.03 23.05 6,767 -0.09(-0.37%)
Nov 27, 2017 23.14 23.14 23.11 23.14 4,053 +0.18(+0.78%)
Nov 22, 2017 22.96 22.96 22.96 7 +0.02(+0.07%)
Nov 21, 2017 22.93 22.94 22.91 22.94 4,616 +0.03(+0.15%)
Nov 20, 2017 22.85 22.91 22.85 22.91 1,345 -0.02(-0.07%)
Nov 16, 2017 22.92 22.92 22.92 4 -0.01(-0.04%)
Nov 14, 2017 22.93 22.93 22.93 143 +0.21(+0.90%)
Nov 13, 2017 22.73 22.73 22.73 22.73 1,960 -0.05(-0.23%)
Nov 10, 2017 22.78 22.81 22.77 22.78 1,451 -0.04(-0.16%)
Nov 09, 2017 22.79 22.82 22.79 22.82 1,890 +0.03(+0.13%)
Nov 08, 2017 22.85 22.85 22.79 22.79 5,711 -0.06(-0.26%)
Nov 07, 2017 22.74 22.85 22.74 22.85 4,426 +0.05(+0.23%)
Nov 06, 2017 22.74 22.79 22.74 22.79 407 -0.03(-0.11%)
Nov 03, 2017 22.81 22.82 22.81 22.82 1,845 -0.05(-0.22%)
Nov 02, 2017 22.86 22.87 22.81 22.87 4,913 +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.