Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.32 25.32 25.32 12,606 +0.01(+0.05%)
Dec 30, 2020 25.30 25.32 25.30 25.30 12,606 +0.01(+0.04%)
Dec 29, 2020 25.28 25.30 25.27 25.30 3,264 +0.03(+0.11%)
Dec 28, 2020 25.25 25.33 25.24 25.27 17,570 +0.01(+0.03%)
Dec 24, 2020 25.21 25.28 25.21 25.26 4,534 +0.02(+0.08%)
Dec 23, 2020 25.25 25.25 25.20 25.24 11,306 -0.02(-0.07%)
Dec 22, 2020 25.23 25.28 25.21 25.26 24,131 +0.04(+0.18%)
Dec 21, 2020 25.24 25.24 25.20 25.21 10,676 -0.03(-0.13%)
Dec 18, 2020 25.27 25.28 25.23 25.24 38,598 +0.00(+0.02%)
Dec 17, 2020 25.27 25.27 25.24 25.24 11,352 -0.03(-0.11%)
Dec 16, 2020 25.24 25.27 25.23 25.27 12,258 +0.00(+0.02%)
Dec 15, 2020 25.26 25.31 25.22 25.26 91,417 +0.00(+0.01%)
Dec 14, 2020 25.24 25.27 25.22 25.26 24,229 +0.01(+0.05%)
Dec 11, 2020 25.26 25.27 25.24 25.25 8,073 +0.02(+0.09%)
Dec 10, 2020 25.23 25.24 25.20 25.23 7,878 +0.04(+0.14%)
Dec 09, 2020 25.22 25.22 25.18 25.19 14,636 -0.04(-0.14%)
Dec 08, 2020 25.24 25.26 25.22 25.23 13,457 +0.03(+0.11%)
Dec 07, 2020 25.21 25.22 25.17 25.20 12,976 +0.02(+0.07%)
Dec 04, 2020 25.18 25.20 25.18 25.18 13,713 -0.04(-0.14%)
Dec 03, 2020 25.22 25.24 25.19 25.22 6,936 +0.03(+0.13%)
Dec 02, 2020 25.19 25.19 25.17 25.19 8,056 +0.01(+0.05%)
Dec 01, 2020 25.23 25.23 25.17 25.17 29,347 -0.06(-0.23%)
Nov 30, 2020 25.24 25.25 25.22 25.23 15,894 +0.02(+0.07%)
Nov 27, 2020 25.22 25.25 25.18 25.21 14,066 +0.05(+0.19%)
Nov 25, 2020 25.16 25.21 25.13 25.16 8,196 -0.01(-0.05%)
Nov 24, 2020 25.20 25.20 25.15 25.18 21,890 -0.01(-0.05%)
Nov 23, 2020 25.23 25.23 25.16 25.19 24,059 -0.02(-0.09%)
Nov 20, 2020 25.20 25.21 25.15 25.21 14,177 +0.04(+0.15%)
Nov 19, 2020 25.18 25.23 25.16 25.17 14,578 +0.04(+0.15%)
Nov 18, 2020 25.09 25.15 25.09 25.13 13,445 +0.04(+0.14%)
Nov 17, 2020 25.11 25.13 25.06 25.10 8,841 +0.05(+0.18%)
Nov 16, 2020 25.01 25.07 25.01 25.05 9,032 -0.03(-0.11%)
Nov 13, 2020 25.08 25.17 25.06 25.08 104,449 +0.03(+0.11%)
Nov 12, 2020 25.03 25.06 25.01 25.05 4,422 +0.03(+0.13%)
Nov 11, 2020 24.99 25.11 24.97 25.02 9,038 +0.02(+0.09%)
Nov 10, 2020 24.99 25.03 24.95 25.00 27,183 +0.03(+0.10%)
Nov 09, 2020 24.95 25.04 24.93 24.97 25,646 -0.10(-0.39%)
Nov 06, 2020 25.07 25.10 25.03 25.07 17,611 -0.04(-0.15%)
Nov 05, 2020 25.12 25.13 25.07 25.11 9,448 +0.04(+0.16%)
Nov 04, 2020 25.08 25.11 25.04 25.07 11,857 +0.14(+0.56%)
Nov 03, 2020 24.94 24.94 24.92 24.93 7,593 +0.00(+0.02%)
Nov 02, 2020 24.92 24.98 24.89 24.92 31,591 +0.01(+0.05%)
Oct 30, 2020 24.95 24.96 24.87 24.91 21,861 -0.03(-0.13%)
Oct 29, 2020 25.02 25.11 24.94 24.94 33,011 -0.07(-0.29%)
Oct 28, 2020 25.03 25.04 24.95 25.02 31,406 +0.00(+0.00%)
Oct 27, 2020 25.03 25.11 25.00 25.02 46,893 +0.03(+0.12%)
Oct 26, 2020 25.00 25.00 24.97 24.99 13,408 +0.04(+0.17%)
Oct 23, 2020 24.96 24.96 24.93 24.94 3,329 +0.00(+0.00%)
Oct 22, 2020 24.96 24.97 24.94 24.94 9,209 -0.04(-0.16%)
Oct 21, 2020 24.96 25.01 24.96 24.98 12,068 +0.01(+0.03%)
Oct 20, 2020 24.96 25.03 24.96 24.98 17,199 -0.01(-0.04%)
Oct 19, 2020 24.99 25.03 24.96 24.99 33,233 -0.03(-0.13%)
Oct 16, 2020 25.06 25.06 25.02 25.02 61,700 -0.04(-0.14%)
Oct 15, 2020 25.09 25.09 25.05 25.06 7,123 -0.02(-0.07%)
Oct 14, 2020 25.07 25.08 25.06 25.07 12,123 +0.01(+0.05%)
Oct 13, 2020 25.05 25.07 25.05 25.06 13,682 +0.04(+0.14%)
Oct 12, 2020 25.03 25.03 25.01 25.02 9,045 +0.05(+0.18%)
Oct 09, 2020 24.99 25.01 24.96 24.98 11,097 -0.00(-0.02%)
Oct 08, 2020 24.95 25.02 24.95 24.98 14,299 +0.04(+0.16%)
Oct 07, 2020 25.07 25.07 24.91 24.94 13,412 -0.01(-0.03%)
Oct 06, 2020 24.96 24.98 24.90 24.95 13,559 +0.01(+0.05%)
Oct 05, 2020 24.97 24.97 24.94 24.94 8,654 -0.05(-0.20%)
Oct 02, 2020 24.98 25.00 24.96 24.99 6,436 -0.01(-0.05%)
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.