Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.26 -0.06 (-0.26%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.06 22.07 22.01 22.05 25,067 -0.05(-0.22%)
Dec 29, 2022 22.06 22.11 22.05 22.10 16,257 +0.08(+0.35%)
Dec 28, 2022 22.06 22.07 22.02 22.02 29,897 -0.06(-0.28%)
Dec 27, 2022 22.10 22.11 22.04 22.09 55,052 -0.09(-0.42%)
Dec 23, 2022 22.15 22.19 22.14 22.18 17,538 -0.04(-0.19%)
Dec 22, 2022 22.20 22.27 22.19 22.22 23,382 -0.06(-0.26%)
Dec 21, 2022 22.22 22.29 22.22 22.28 65,712 +0.09(+0.39%)
Dec 20, 2022 22.17 22.22 22.14 22.19 101,057 -0.09(-0.39%)
Dec 19, 2022 22.32 22.32 22.23 22.28 21,213 -0.07(-0.32%)
Dec 16, 2022 22.28 22.35 22.28 22.35 17,263 -0.00(-0.02%)
Dec 15, 2022 22.39 22.41 22.34 22.35 41,003 -0.03(-0.13%)
Dec 14, 2022 22.36 22.42 22.31 22.38 24,764 +0.02(+0.09%)
Dec 13, 2022 22.43 22.43 22.34 22.36 38,092 +0.07(+0.30%)
Dec 12, 2022 22.33 22.33 22.20 22.30 18,794 +0.05(+0.24%)
Dec 09, 2022 22.29 22.30 22.24 22.24 12,768 -0.08(-0.35%)
Dec 08, 2022 22.34 22.35 22.31 22.32 21,565 -0.03(-0.11%)
Dec 07, 2022 22.28 22.35 22.28 22.35 20,485 +0.13(+0.57%)
Dec 06, 2022 22.19 22.24 22.17 22.22 19,455 +0.09(+0.39%)
Dec 05, 2022 22.27 22.27 22.11 22.13 52,480 -0.19(-0.86%)
Dec 02, 2022 22.16 22.34 22.16 22.32 15,846 +0.07(+0.30%)
Dec 01, 2022 22.18 22.26 22.16 22.26 32,524 +0.17(+0.78%)
Nov 30, 2022 21.89 22.09 21.89 22.09 15,622 +0.13(+0.59%)
Nov 29, 2022 22.02 22.02 21.93 21.96 19,434 -0.05(-0.22%)
Nov 28, 2022 22.01 22.01 21.96 22.00 53,213 +0.05(+0.24%)
Nov 25, 2022 21.93 21.95 21.93 21.95 8,361 -0.00(-0.02%)
Nov 23, 2022 21.86 21.96 21.86 21.96 10,224 +0.13(+0.61%)
Nov 22, 2022 21.79 21.84 21.76 21.82 27,536 +0.07(+0.32%)
Nov 21, 2022 21.81 21.81 21.75 21.75 11,043 -0.01(-0.06%)
Nov 18, 2022 21.81 21.81 21.77 21.77 11,201 -0.00(-0.02%)
Nov 17, 2022 21.72 21.77 21.72 21.77 7,201 -0.05(-0.24%)
Nov 16, 2022 21.78 21.84 21.76 21.82 17,681 +0.08(+0.37%)
Nov 15, 2022 21.71 21.75 21.67 21.74 8,065 +0.13(+0.60%)
Nov 14, 2022 21.62 21.63 21.58 21.61 44,739 -0.05(-0.22%)
Nov 11, 2022 21.61 21.66 21.60 21.66 7,757 +0.02(+0.09%)
Nov 10, 2022 21.53 21.64 21.53 21.64 14,666 +0.36(+1.71%)
Nov 09, 2022 21.19 21.38 21.18 21.28 9,758 +0.06(+0.27%)
Nov 08, 2022 21.19 21.24 21.18 21.22 33,038 +0.12(+0.59%)
Nov 07, 2022 21.22 21.22 20.56 21.10 144,354 -0.21(-0.99%)
Nov 04, 2022 21.16 21.31 21.16 21.31 53,244 +0.15(+0.69%)
Nov 03, 2022 21.10 21.17 21.08 21.16 22,987 -0.02(-0.10%)
Nov 02, 2022 21.28 21.18 21.18 3,094 -0.09(-0.42%)
Nov 01, 2022 21.26 21.28 21.21 21.27 7,163 +0.00(+0.02%)
Oct 31, 2022 21.26 21.27 21.19 21.27 18,714 -0.10(-0.49%)
Oct 28, 2022 21.34 21.43 21.30 21.37 6,584 +0.06(+0.28%)
Oct 27, 2022 21.28 21.33 21.28 21.31 8,784 +0.07(+0.35%)
Oct 26, 2022 21.20 21.30 21.20 21.24 4,023 +0.04(+0.18%)
Oct 25, 2022 21.22 21.23 21.14 21.20 16,898 +0.11(+0.54%)
Oct 24, 2022 21.07 21.09 21.01 21.09 6,634 -0.00(-0.00%)
Oct 21, 2022 21.01 21.09 20.99 21.09 5,282 +0.08(+0.37%)
Oct 20, 2022 21.11 21.14 21.00 21.01 13,329 -0.10(-0.50%)
Oct 19, 2022 21.17 21.18 21.11 21.12 8,066 -0.17(-0.81%)
Oct 18, 2022 21.29 21.33 21.21 21.29 8,190 +0.07(+0.31%)
Oct 17, 2022 21.27 21.33 21.22 21.22 7,684 +0.04(+0.18%)
Oct 14, 2022 21.22 21.22 21.10 21.18 17,458 -0.20(-0.94%)
Oct 13, 2022 21.16 21.38 21.16 21.38 11,698 +0.06(+0.27%)
Oct 12, 2022 21.31 21.33 21.29 21.33 6,210 +0.02(+0.09%)
Oct 11, 2022 21.34 21.36 21.28 21.31 11,647 +0.02(+0.09%)
Oct 10, 2022 21.38 21.38 21.26 21.29 13,885 -0.10(-0.45%)
Oct 07, 2022 21.45 21.45 21.34 21.38 49,918 -0.14(-0.67%)
Oct 06, 2022 21.59 21.59 21.52 21.53 7,040 -0.05(-0.21%)
Oct 05, 2022 21.59 21.59 21.52 21.57 18,741 -0.10(-0.48%)
Oct 04, 2022 21.69 21.74 21.67 21.68 9,640 +0.09(+0.43%)
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.