Vaneck Green Bond ETF (NY: GRNB )

26.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.31 27.50 27.26 27.46 40,400 +0.22(+0.81%)
Feb 25, 2021 27.41 27.42 27.22 27.24 15,533 -0.29(-1.05%)
Feb 24, 2021 27.41 27.53 27.41 27.53 21,101 +0.00(+0.02%)
Feb 23, 2021 27.46 27.53 27.45 27.52 12,401 +0.01(+0.05%)
Feb 22, 2021 27.52 27.55 27.51 27.51 24,036 -0.04(-0.16%)
Feb 19, 2021 27.60 27.60 27.55 27.55 10,200 -0.07(-0.27%)
Feb 18, 2021 27.63 27.65 27.60 27.63 16,651 -0.01(-0.04%)
Feb 17, 2021 27.62 27.75 27.60 27.64 17,625 +0.06(+0.24%)
Feb 16, 2021 27.64 27.76 27.58 27.58 16,764 -0.14(-0.51%)
Feb 12, 2021 27.72 27.75 27.71 27.71 13,900 -0.04(-0.13%)
Feb 11, 2021 27.77 27.79 27.75 27.75 20,947 -0.02(-0.09%)
Feb 10, 2021 27.81 27.81 27.73 27.77 10,879 +0.02(+0.07%)
Feb 09, 2021 27.79 27.80 27.75 27.75 13,504 +0.03(+0.10%)
Feb 08, 2021 27.70 27.78 27.70 27.73 33,248 -0.02(-0.09%)
Feb 05, 2021 27.76 27.77 27.75 27.75 6,200 -0.03(-0.11%)
Feb 04, 2021 27.75 27.83 27.73 27.78 64,600 +0.02(+0.05%)
Feb 03, 2021 27.80 27.80 27.76 27.76 15,357 -0.03(-0.09%)
Feb 02, 2021 27.79 27.85 27.76 27.79 66,648 -0.04(-0.14%)
Feb 01, 2021 27.81 27.84 27.80 27.83 19,130 +0.00(+0.00%)
Jan 29, 2021 27.81 27.85 27.81 27.83 11,000 -0.01(-0.03%)
Jan 28, 2021 27.87 27.88 27.82 27.84 15,022 -0.03(-0.11%)
Jan 27, 2021 27.89 27.90 27.85 27.87 24,323 +0.00(+0.00%)
Jan 26, 2021 27.87 27.94 27.86 27.87 90,637 -0.00(-0.00%)
Jan 25, 2021 27.84 27.88 27.81 27.87 8,149 +0.06(+0.20%)
Jan 22, 2021 27.79 27.84 27.79 27.82 11,000 +0.02(+0.05%)
Jan 21, 2021 27.77 27.81 27.75 27.80 5,363 -0.02(-0.06%)
Jan 20, 2021 27.81 27.82 27.78 27.82 13,330 +0.02(+0.06%)
Jan 19, 2021 27.79 27.82 27.75 27.80 15,342 +0.01(+0.04%)
Jan 15, 2021 27.80 27.81 27.77 27.79 15,200 +0.05(+0.16%)
Jan 14, 2021 27.81 27.81 27.74 27.75 7,185 -0.02(-0.07%)
Jan 13, 2021 27.75 27.82 27.72 27.76 33,912 +0.08(+0.29%)
Jan 12, 2021 27.70 27.70 27.65 27.68 9,020 -0.04(-0.15%)
Jan 11, 2021 27.72 27.73 27.69 27.73 20,045 -0.01(-0.03%)
Jan 08, 2021 27.83 27.83 27.71 27.74 25,200 -0.02(-0.09%)
Jan 07, 2021 27.77 27.80 27.75 27.76 32,697 -0.04(-0.16%)
Jan 06, 2021 27.84 27.84 27.77 27.80 20,370 -0.08(-0.29%)
Jan 05, 2021 27.91 27.93 27.88 27.89 14,839 -0.06(-0.20%)
Jan 04, 2021 27.92 27.95 27.92 27.94 23,497 -0.01(-0.05%)
Dec 31, 2020 27.95 27.95 27.95 11,417 +0.01(+0.05%)
Dec 30, 2020 27.93 27.96 27.93 27.94 11,417 +0.01(+0.04%)
Dec 29, 2020 27.91 27.93 27.90 27.93 2,957 -0.02(-0.05%)
Dec 28, 2020 27.93 28.01 27.91 27.95 15,887 +0.01(+0.03%)
Dec 24, 2020 27.88 27.96 27.88 27.94 4,100 +0.02(+0.08%)
Dec 23, 2020 27.93 27.93 27.88 27.92 10,223 -0.02(-0.07%)
Dec 22, 2020 27.90 27.96 27.88 27.93 21,819 +0.05(+0.18%)
Dec 21, 2020 27.92 27.92 27.87 27.88 9,654 -0.04(-0.13%)
Dec 18, 2020 27.95 27.96 27.90 27.92 34,900 +0.00(+0.02%)
Dec 17, 2020 27.95 27.95 27.91 27.92 10,265 -0.03(-0.11%)
Dec 16, 2020 27.92 27.95 27.90 27.95 11,084 +0.01(+0.02%)
Dec 15, 2020 27.94 27.99 27.89 27.94 82,659 +0.00(+0.01%)
Dec 14, 2020 27.92 27.95 27.89 27.94 21,908 +0.02(+0.05%)
Dec 11, 2020 27.94 27.95 27.91 27.92 7,300 +0.02(+0.09%)
Dec 10, 2020 27.90 27.92 27.87 27.90 7,124 +0.04(+0.14%)
Dec 09, 2020 27.89 27.89 27.85 27.86 13,234 -0.04(-0.14%)
Dec 08, 2020 27.92 27.94 27.89 27.90 12,168 +0.03(+0.11%)
Dec 07, 2020 27.88 27.89 27.84 27.87 11,733 +0.02(+0.07%)
Dec 04, 2020 27.85 27.87 27.84 27.85 12,400 -0.04(-0.14%)
Dec 03, 2020 27.89 27.91 27.86 27.89 6,272 +0.03(+0.13%)
Dec 02, 2020 27.86 27.86 27.84 27.86 7,285 +0.02(+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.