Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.60 25.64 25.60 25.62 11,950 -0.01(-0.03%)
Jan 28, 2021 25.65 25.66 25.61 25.62 16,319 -0.03(-0.11%)
Jan 27, 2021 25.67 25.68 25.64 25.65 26,424 +0.00(+0.00%)
Jan 26, 2021 25.65 25.72 25.65 25.65 98,468 -0.00(-0.00%)
Jan 25, 2021 25.63 25.66 25.60 25.65 8,853 +0.05(+0.20%)
Jan 22, 2021 25.58 25.63 25.58 25.60 11,950 +0.01(+0.05%)
Jan 21, 2021 25.56 25.60 25.54 25.59 5,826 -0.02(-0.06%)
Jan 20, 2021 25.60 25.61 25.57 25.60 14,481 +0.02(+0.06%)
Jan 19, 2021 25.58 25.61 25.54 25.59 16,667 +0.01(+0.04%)
Jan 15, 2021 25.59 25.60 25.57 25.58 16,513 +0.04(+0.16%)
Jan 14, 2021 25.60 25.60 25.53 25.54 7,805 -0.02(-0.07%)
Jan 13, 2021 25.54 25.61 25.52 25.56 36,842 +0.07(+0.29%)
Jan 12, 2021 25.50 25.50 25.45 25.48 9,799 -0.04(-0.15%)
Jan 11, 2021 25.52 25.52 25.49 25.52 21,776 -0.01(-0.03%)
Jan 08, 2021 25.62 25.62 25.51 25.53 27,377 -0.02(-0.09%)
Jan 07, 2021 25.56 25.59 25.54 25.55 35,522 -0.04(-0.16%)
Jan 06, 2021 25.63 25.63 25.56 25.59 22,130 -0.07(-0.29%)
Jan 05, 2021 25.69 25.71 25.66 25.67 16,121 -0.05(-0.20%)
Jan 04, 2021 25.70 25.73 25.70 25.72 25,527 -0.01(-0.05%)
Dec 31, 2020 25.73 25.73 25.73 12,403 +0.01(+0.05%)
Dec 30, 2020 25.71 25.74 25.71 25.72 12,403 +0.01(+0.04%)
Dec 29, 2020 25.69 25.71 25.68 25.71 3,212 +0.03(+0.11%)
Dec 28, 2020 25.67 25.74 25.65 25.68 17,287 +0.01(+0.03%)
Dec 24, 2020 25.62 25.69 25.62 25.67 4,461 +0.02(+0.08%)
Dec 23, 2020 25.67 25.67 25.62 25.65 11,124 -0.02(-0.07%)
Dec 22, 2020 25.64 25.69 25.62 25.67 23,742 +0.05(+0.18%)
Dec 21, 2020 25.66 25.66 25.61 25.63 10,505 -0.03(-0.13%)
Dec 18, 2020 25.69 25.69 25.64 25.66 37,977 +0.00(+0.02%)
Dec 17, 2020 25.69 25.69 25.65 25.65 11,170 -0.03(-0.11%)
Dec 16, 2020 25.66 25.69 25.64 25.68 12,061 +0.00(+0.02%)
Dec 15, 2020 25.68 25.72 25.63 25.68 89,947 +0.00(+0.01%)
Dec 14, 2020 25.66 25.69 25.63 25.68 23,839 +0.01(+0.05%)
Dec 11, 2020 25.67 25.69 25.65 25.66 7,943 +0.02(+0.09%)
Dec 10, 2020 25.64 25.66 25.61 25.64 7,752 +0.04(+0.14%)
Dec 09, 2020 25.63 25.63 25.59 25.60 14,400 -0.04(-0.14%)
Dec 08, 2020 25.66 25.68 25.63 25.64 13,240 +0.03(+0.11%)
Dec 07, 2020 25.62 25.63 25.58 25.61 12,767 +0.02(+0.07%)
Dec 04, 2020 25.59 25.61 25.59 25.59 13,493 -0.04(-0.14%)
Dec 03, 2020 25.63 25.65 25.60 25.63 6,825 +0.03(+0.13%)
Dec 02, 2020 25.60 25.60 25.58 25.60 7,927 +0.01(+0.05%)
Dec 01, 2020 25.64 25.64 25.58 25.58 28,875 -0.06(-0.23%)
Nov 30, 2020 25.66 25.66 25.63 25.64 15,638 +0.02(+0.07%)
Nov 27, 2020 25.63 25.66 25.60 25.62 13,840 +0.05(+0.19%)
Nov 25, 2020 25.57 25.62 25.55 25.58 8,064 -0.01(-0.05%)
Nov 24, 2020 25.61 25.61 25.57 25.59 21,537 -0.01(-0.05%)
Nov 23, 2020 25.65 25.65 25.58 25.60 23,672 -0.02(-0.09%)
Nov 20, 2020 25.61 25.62 25.56 25.62 13,949 +0.04(+0.15%)
Nov 19, 2020 25.59 25.64 25.57 25.58 14,344 +0.04(+0.15%)
Nov 18, 2020 25.50 25.56 25.50 25.55 13,229 +0.04(+0.14%)
Nov 17, 2020 25.52 25.54 25.47 25.51 8,698 +0.05(+0.18%)
Nov 16, 2020 25.42 25.48 25.42 25.46 8,887 -0.03(-0.11%)
Nov 13, 2020 25.49 25.58 25.47 25.49 102,769 +0.03(+0.11%)
Nov 12, 2020 25.44 25.47 25.42 25.46 4,351 +0.03(+0.13%)
Nov 11, 2020 25.40 25.52 25.38 25.43 8,892 +0.02(+0.09%)
Nov 10, 2020 25.40 25.44 25.35 25.41 26,746 +0.03(+0.10%)
Nov 09, 2020 25.35 25.44 25.33 25.38 25,233 -0.10(-0.39%)
Nov 06, 2020 25.48 25.51 25.44 25.48 17,327 -0.04(-0.15%)
Nov 05, 2020 25.53 25.54 25.48 25.52 9,296 +0.04(+0.16%)
Nov 04, 2020 25.49 25.52 25.45 25.48 11,666 +0.14(+0.56%)
Nov 03, 2020 25.34 25.34 25.33 25.33 7,471 +0.00(+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.