Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.81 23.86 23.81 23.83 4,446 -0.02(-0.08%)
Dec 30, 2019 23.84 23.86 23.82 23.85 2,841 -0.02(-0.08%)
Dec 27, 2019 23.89 23.90 23.86 23.86 4,122 +0.03(+0.14%)
Dec 26, 2019 23.80 23.84 23.80 23.83 1,359 +0.05(+0.23%)
Dec 24, 2019 23.74 23.80 23.74 23.78 1,002 -0.03(-0.11%)
Dec 23, 2019 23.86 23.86 23.80 23.80 18,790 -0.02(-0.09%)
Dec 20, 2019 23.82 23.84 23.80 23.83 3,007 -0.01(-0.06%)
Dec 19, 2019 23.80 23.86 23.80 23.84 3,430 +0.03(+0.13%)
Dec 18, 2019 23.86 23.86 23.79 23.81 3,087 -0.01(-0.06%)
Dec 17, 2019 23.85 23.85 23.81 23.82 5,571 -0.00(-0.02%)
Dec 16, 2019 23.85 23.85 23.82 23.83 8,002 -0.03(-0.11%)
Dec 13, 2019 23.80 23.89 23.80 23.85 2,896 +0.06(+0.25%)
Dec 12, 2019 23.89 23.89 23.79 23.80 13,392 -0.07(-0.30%)
Dec 11, 2019 23.86 23.90 23.83 23.87 5,097 +0.07(+0.28%)
Dec 10, 2019 23.81 23.81 23.78 23.80 823 -0.01(-0.06%)
Dec 09, 2019 23.86 23.86 23.79 23.81 6,956 +0.00(+0.02%)
Dec 06, 2019 23.82 23.82 23.81 23.81 1,002 -0.01(-0.06%)
Dec 05, 2019 23.84 23.84 23.78 23.82 1,030 -0.05(-0.21%)
Dec 04, 2019 23.90 23.90 23.85 23.87 6,288 -0.00(-0.01%)
Dec 03, 2019 23.91 23.91 23.88 23.88 4,857 +0.11(+0.47%)
Dec 02, 2019 23.88 23.88 23.73 23.76 19,186 -0.03(-0.14%)
Nov 29, 2019 23.83 23.83 23.79 23.80 1,228 -0.04(-0.19%)
Nov 27, 2019 23.87 23.88 23.84 23.84 3,461 -0.01(-0.04%)
Nov 26, 2019 23.87 23.88 23.81 23.85 12,430 +0.02(+0.09%)
Nov 25, 2019 23.82 23.84 23.81 23.83 7,829 +0.04(+0.17%)
Nov 22, 2019 23.76 23.81 23.76 23.79 6,029 -0.00(-0.02%)
Nov 21, 2019 23.82 23.83 23.79 23.79 3,106 -0.04(-0.15%)
Nov 20, 2019 23.83 23.86 23.80 23.83 11,884 +0.04(+0.17%)
Nov 19, 2019 23.80 23.81 23.77 23.79 2,604 +0.04(+0.15%)
Nov 18, 2019 23.76 23.82 23.75 23.75 13,625 -0.03(-0.11%)
Nov 15, 2019 23.77 23.78 23.77 23.78 3,461 +0.01(+0.05%)
Nov 14, 2019 23.78 23.80 23.76 23.77 9,986 +0.06(+0.27%)
Nov 13, 2019 23.74 23.74 23.67 23.70 491 +0.02(+0.09%)
Nov 12, 2019 23.63 23.70 23.63 23.68 6,119 +0.02(+0.09%)
Nov 11, 2019 23.65 23.69 23.65 23.66 883 +0.01(+0.04%)
Nov 08, 2019 23.66 23.69 23.65 23.65 1,898 -0.01(-0.02%)
Nov 07, 2019 23.72 23.72 23.64 23.65 11,869 -0.10(-0.43%)
Nov 06, 2019 23.78 23.78 23.73 23.76 26,558 +0.05(+0.21%)
Nov 05, 2019 23.72 23.73 23.69 23.71 2,149 -0.09(-0.38%)
Nov 04, 2019 23.83 23.84 23.78 23.80 4,174 -0.10(-0.41%)
Nov 01, 2019 23.86 23.90 23.86 23.90 4,354 -0.08(-0.33%)
Oct 31, 2019 23.87 24.01 23.85 23.98 17,403 +0.20(+0.86%)
Oct 30, 2019 23.73 23.78 23.73 23.77 12,328 +0.02(+0.09%)
Oct 29, 2019 23.74 23.75 23.72 23.75 520 -0.02(-0.08%)
Oct 28, 2019 23.76 23.79 23.75 23.77 609 -0.02(-0.09%)
Oct 25, 2019 23.82 23.82 23.79 23.79 559 -0.02(-0.09%)
Oct 24, 2019 23.85 23.85 23.81 23.81 4,442 -0.00(-0.02%)
Oct 23, 2019 23.84 23.84 23.82 23.82 255 +0.02(+0.09%)
Oct 22, 2019 23.82 23.82 23.79 23.79 1,808 +0.00(+0.00%)
Oct 21, 2019 23.82 23.82 23.76 23.79 4,557 -0.03(-0.11%)
Oct 18, 2019 23.80 23.82 23.80 23.82 559 +0.01(+0.06%)
Oct 17, 2019 23.82 23.84 23.81 23.81 1,763 -0.01(-0.04%)
Oct 16, 2019 23.80 23.84 23.79 23.82 4,413 +0.03(+0.11%)
Oct 15, 2019 23.84 23.84 23.79 23.79 485 -0.01(-0.06%)
Oct 14, 2019 23.79 23.80 23.77 23.80 1,396 +0.03(+0.11%)
Oct 11, 2019 23.77 23.77 23.77 23.77 447 -0.07(-0.30%)
Oct 10, 2019 23.92 23.92 23.83 23.85 3,813 -0.07(-0.30%)
Oct 09, 2019 23.94 23.94 23.92 23.92 730 -0.01(-0.05%)
Oct 08, 2019 23.98 23.98 23.93 23.93 1,876 +0.00(+0.02%)
Oct 07, 2019 23.93 23.93 23.93 23.93 79 -0.05(-0.21%)
Oct 04, 2019 23.97 23.98 23.94 23.98 895 +0.04(+0.15%)
Oct 03, 2019 23.93 23.98 23.92 23.94 7,074 +0.08(+0.36%)
Oct 02, 2019 23.86 23.88 23.86 23.86 896 +0.05(+0.23%)
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.