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 (%)
Nov 30, 2022 21.96 22.16 21.96 22.16 15,572 +0.13(+0.59%)
Nov 29, 2022 22.09 22.09 22.00 22.03 19,372 -0.05(-0.22%)
Nov 28, 2022 22.08 22.08 22.03 22.07 53,043 +0.05(+0.24%)
Nov 25, 2022 22.00 22.02 22.00 22.02 8,334 -0.00(-0.02%)
Nov 23, 2022 21.93 22.03 21.93 22.03 10,191 +0.13(+0.61%)
Nov 22, 2022 21.86 21.91 21.83 21.89 27,449 +0.07(+0.32%)
Nov 21, 2022 21.88 21.88 21.82 21.82 11,008 -0.01(-0.06%)
Nov 18, 2022 21.88 21.88 21.83 21.84 11,165 -0.00(-0.02%)
Nov 17, 2022 21.79 21.84 21.79 21.84 7,178 -0.05(-0.24%)
Nov 16, 2022 21.85 21.91 21.83 21.89 17,625 +0.08(+0.37%)
Nov 15, 2022 21.78 21.82 21.74 21.81 8,039 +0.13(+0.60%)
Nov 14, 2022 21.69 21.70 21.65 21.68 44,597 -0.05(-0.22%)
Nov 11, 2022 21.68 21.73 21.67 21.73 7,732 +0.02(+0.09%)
Nov 10, 2022 21.60 21.71 21.60 21.71 14,619 +0.36(+1.70%)
Nov 09, 2022 21.26 21.45 21.25 21.35 9,727 +0.06(+0.27%)
Nov 08, 2022 21.26 21.31 21.25 21.29 32,933 +0.12(+0.59%)
Nov 07, 2022 21.29 21.29 20.63 21.16 143,893 -0.21(-0.99%)
Nov 04, 2022 21.23 21.38 21.22 21.38 53,074 +0.15(+0.69%)
Nov 03, 2022 21.16 21.24 21.15 21.23 22,914 -0.02(-0.10%)
Nov 02, 2022 21.35 21.25 21.25 3,084 -0.09(-0.42%)
Nov 01, 2022 21.33 21.35 21.28 21.34 7,140 +0.00(+0.02%)
Oct 31, 2022 21.33 21.34 21.25 21.34 18,654 -0.11(-0.49%)
Oct 28, 2022 21.41 21.50 21.36 21.44 6,563 +0.06(+0.28%)
Oct 27, 2022 21.34 21.40 21.34 21.38 8,756 +0.07(+0.35%)
Oct 26, 2022 21.27 21.37 21.27 21.31 4,010 +0.04(+0.18%)
Oct 25, 2022 21.29 21.30 21.21 21.27 16,844 +0.11(+0.54%)
Oct 24, 2022 21.14 21.15 21.08 21.15 6,613 -0.00(-0.01%)
Oct 21, 2022 21.08 21.16 21.06 21.16 5,265 +0.08(+0.37%)
Oct 20, 2022 21.17 21.21 21.07 21.08 13,287 -0.11(-0.50%)
Oct 19, 2022 21.24 21.25 21.17 21.18 8,040 -0.17(-0.81%)
Oct 18, 2022 21.36 21.39 21.28 21.36 8,164 +0.07(+0.31%)
Oct 17, 2022 21.34 21.40 21.29 21.29 7,659 +0.04(+0.18%)
Oct 14, 2022 21.29 21.29 21.16 21.25 17,402 -0.20(-0.94%)
Oct 13, 2022 21.23 21.45 21.23 21.45 11,661 +0.06(+0.27%)
Oct 12, 2022 21.37 21.39 21.36 21.39 6,190 +0.02(+0.09%)
Oct 11, 2022 21.41 21.43 21.35 21.37 11,610 +0.02(+0.09%)
Oct 10, 2022 21.45 21.45 21.33 21.36 13,841 -0.10(-0.45%)
Oct 07, 2022 21.52 21.52 21.41 21.45 49,758 -0.14(-0.67%)
Oct 06, 2022 21.66 21.66 21.59 21.60 7,018 -0.05(-0.21%)
Oct 05, 2022 21.66 21.66 21.59 21.64 18,681 -0.11(-0.48%)
Oct 04, 2022 21.76 21.81 21.74 21.75 9,609 +0.09(+0.43%)
Oct 03, 2022 21.59 21.74 21.59 21.65 8,985 +0.21(+0.96%)
Sep 30, 2022 21.57 21.57 21.45 21.45 8,965 -0.07(-0.35%)
Sep 29, 2022 21.49 21.52 21.44 21.52 2,650 -0.09(-0.42%)
Sep 28, 2022 21.49 21.61 21.47 21.61 14,027 +0.24(+1.14%)
Sep 27, 2022 21.48 21.48 21.36 21.37 13,577 -0.12(-0.54%)
Sep 26, 2022 21.65 21.76 21.48 21.48 21,646 -0.24(-1.10%)
Sep 23, 2022 21.74 21.74 21.67 21.72 21,245 -0.07(-0.32%)
Sep 22, 2022 21.82 21.82 21.76 21.79 16,630 -0.13(-0.61%)
Sep 21, 2022 21.99 22.00 21.89 21.93 15,276 -0.01(-0.03%)
Sep 20, 2022 21.95 21.97 21.91 21.93 15,529 -0.14(-0.62%)
Sep 19, 2022 22.01 22.07 22.01 22.07 20,084 -0.01(-0.03%)
Sep 16, 2022 22.05 22.08 21.97 22.08 8,717 +0.01(+0.03%)
Sep 15, 2022 22.09 22.12 22.02 22.07 20,773 -0.06(-0.26%)
Sep 14, 2022 22.16 22.16 22.11 22.13 1,912 +0.03(+0.13%)
Sep 13, 2022 22.11 22.12 22.09 22.10 3,750 -0.15(-0.68%)
Sep 12, 2022 22.29 22.32 22.23 22.25 9,811 -0.02(-0.11%)
Sep 09, 2022 22.29 22.32 22.26 22.28 6,555 +0.01(+0.04%)
Sep 08, 2022 22.27 22.29 22.26 22.27 5,350 -0.02(-0.08%)
Sep 07, 2022 22.17 22.28 22.17 22.28 4,365 +0.16(+0.75%)
Sep 06, 2022 22.20 22.20 22.11 22.12 13,726 -0.15(-0.66%)
Sep 02, 2022 22.31 22.34 22.16 22.27 33,501 +0.05(+0.24%)
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.