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 (%)
Feb 26, 2021 24.77 24.94 24.73 24.90 44,546 +0.20(+0.81%)
Feb 25, 2021 24.86 24.87 24.69 24.70 17,127 -0.26(-1.05%)
Feb 24, 2021 24.86 24.97 24.86 24.97 23,266 +0.00(+0.02%)
Feb 23, 2021 24.90 24.97 24.90 24.96 13,673 +0.01(+0.05%)
Feb 22, 2021 24.96 24.99 24.95 24.95 26,502 -0.04(-0.16%)
Feb 19, 2021 25.03 25.03 24.99 24.99 11,246 -0.07(-0.27%)
Feb 18, 2021 25.06 25.08 25.03 25.06 18,359 -0.01(-0.04%)
Feb 17, 2021 25.05 25.17 25.03 25.07 19,433 +0.06(+0.24%)
Feb 16, 2021 25.07 25.18 25.01 25.01 18,484 -0.13(-0.51%)
Feb 12, 2021 25.14 25.17 25.14 25.14 15,326 -0.03(-0.13%)
Feb 11, 2021 25.19 25.20 25.17 25.17 23,096 -0.02(-0.09%)
Feb 10, 2021 25.22 25.22 25.15 25.19 11,995 +0.02(+0.07%)
Feb 09, 2021 25.20 25.21 25.16 25.17 14,889 +0.03(+0.10%)
Feb 08, 2021 25.12 25.19 25.12 25.15 36,660 -0.02(-0.09%)
Feb 05, 2021 25.18 25.19 25.17 25.17 6,836 -0.03(-0.11%)
Feb 04, 2021 25.17 25.24 25.15 25.19 71,230 +0.01(+0.05%)
Feb 03, 2021 25.21 25.21 25.18 25.18 16,933 -0.02(-0.09%)
Feb 02, 2021 25.20 25.26 25.18 25.20 73,488 -0.04(-0.14%)
Feb 01, 2021 25.22 25.25 25.21 25.24 21,093 +0.03(+0.14%)
Jan 29, 2021 25.19 25.22 25.19 25.21 12,145 -0.01(-0.03%)
Jan 28, 2021 25.24 25.25 25.20 25.21 16,586 -0.03(-0.11%)
Jan 27, 2021 25.26 25.27 25.22 25.24 26,856 +0.00(+0.00%)
Jan 26, 2021 25.24 25.31 25.24 25.24 100,076 -0.00(-0.00%)
Jan 25, 2021 25.21 25.25 25.19 25.24 8,997 +0.05(+0.20%)
Jan 22, 2021 25.17 25.21 25.17 25.19 12,145 +0.01(+0.05%)
Jan 21, 2021 25.15 25.19 25.13 25.18 5,921 -0.02(-0.06%)
Jan 20, 2021 25.19 25.20 25.16 25.19 14,718 +0.02(+0.06%)
Jan 19, 2021 25.17 25.20 25.13 25.18 16,939 +0.01(+0.04%)
Jan 15, 2021 25.18 25.19 25.16 25.17 16,782 +0.04(+0.16%)
Jan 14, 2021 25.19 25.19 25.12 25.13 7,933 -0.02(-0.07%)
Jan 13, 2021 25.13 25.20 25.11 25.15 37,443 +0.07(+0.29%)
Jan 12, 2021 25.09 25.09 25.04 25.07 9,959 -0.04(-0.15%)
Jan 11, 2021 25.11 25.11 25.08 25.11 22,132 -0.01(-0.03%)
Jan 08, 2021 25.21 25.21 25.10 25.12 27,824 -0.02(-0.09%)
Jan 07, 2021 25.15 25.18 25.13 25.14 36,102 -0.04(-0.16%)
Jan 06, 2021 25.21 25.21 25.15 25.18 22,491 -0.07(-0.29%)
Jan 05, 2021 25.28 25.30 25.25 25.25 16,384 -0.05(-0.20%)
Jan 04, 2021 25.29 25.31 25.29 25.30 25,944 -0.01(-0.05%)
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%)
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.