Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.99 25.05 24.98 24.98 110,967 -0.01(-0.04%)
Mar 30, 2022 24.96 25.00 24.93 24.99 15,657 +0.04(+0.16%)
Mar 29, 2022 24.87 24.99 24.87 24.95 18,671 +0.14(+0.56%)
Mar 28, 2022 24.83 24.85 24.78 24.81 16,692 +0.02(+0.08%)
Mar 25, 2022 24.89 24.89 24.72 24.79 26,905 -0.12(-0.48%)
Mar 24, 2022 24.85 24.94 24.85 24.91 25,306 -0.02(-0.08%)
Mar 23, 2022 24.91 24.94 24.84 24.93 12,099 +0.09(+0.36%)
Mar 22, 2022 24.85 24.88 24.81 24.84 7,771 -0.06(-0.24%)
Mar 21, 2022 25.01 25.02 24.90 24.90 6,000 -0.20(-0.80%)
Mar 18, 2022 25.09 25.10 25.03 25.10 6,952 +0.10(+0.40%)
Mar 17, 2022 25.00 25.05 24.98 25.00 35,107 +0.03(+0.12%)
Mar 16, 2022 24.89 24.97 24.76 24.97 14,485 +0.12(+0.48%)
Mar 15, 2022 24.86 24.91 24.83 24.85 5,558 -0.02(-0.08%)
Mar 14, 2022 24.93 24.96 24.84 24.87 8,305 -0.20(-0.79%)
Mar 11, 2022 25.07 25.12 25.03 25.07 13,617 -0.06(-0.22%)
Mar 10, 2022 25.14 25.15 25.05 25.12 12,730 -0.11(-0.46%)
Mar 09, 2022 25.19 25.26 25.19 25.24 8,314 -0.01(-0.02%)
Mar 08, 2022 25.27 25.32 25.18 25.25 17,465 -0.05(-0.22%)
Mar 07, 2022 25.36 25.44 25.30 25.30 37,559 -0.09(-0.35%)
Mar 04, 2022 25.55 25.55 25.39 25.39 42,905 -0.09(-0.35%)
Mar 03, 2022 25.52 25.55 25.47 25.48 9,883 -0.02(-0.08%)
Mar 02, 2022 25.58 25.61 25.50 25.50 10,995 -0.22(-0.87%)
Mar 01, 2022 25.76 25.77 25.68 25.72 17,888 +0.01(+0.05%)
Feb 28, 2022 25.59 25.71 25.59 25.71 62,586 +0.15(+0.61%)
Feb 25, 2022 25.53 25.59 25.53 25.55 60,213 +0.05(+0.22%)
Feb 24, 2022 25.47 25.52 25.45 25.50 41,627 +0.03(+0.10%)
Feb 23, 2022 25.64 25.64 25.45 25.47 31,841 -0.12(-0.45%)
Feb 22, 2022 25.56 25.62 25.54 25.59 15,846 -0.04(-0.16%)
Feb 18, 2022 25.63 0 +0.01(+0.03%)
Feb 17, 2022 25.64 25.67 25.59 25.63 23,062 +0.04(+0.14%)
Feb 16, 2022 25.62 25.62 25.55 25.59 18,267 +0.03(+0.10%)
Feb 15, 2022 25.61 25.61 25.54 25.56 16,973 -0.03(-0.12%)
Feb 14, 2022 25.64 25.64 25.57 25.59 19,394 -0.11(-0.43%)
Feb 11, 2022 25.67 25.74 25.60 25.70 201,817 +0.07(+0.29%)
Feb 10, 2022 25.78 25.79 25.63 25.63 18,302 -0.24(-0.92%)
Feb 09, 2022 25.83 25.89 25.81 25.87 20,888 +0.05(+0.19%)
Feb 08, 2022 25.82 25.85 25.80 25.82 10,790 -0.03(-0.12%)
Feb 07, 2022 25.83 25.88 25.83 25.85 4,303 -0.02(-0.10%)
Feb 04, 2022 25.95 25.95 25.85 25.87 17,965 -0.14(-0.52%)
Feb 03, 2022 26.01 26.04 26.01 19,308 -0.11(-0.44%)
Feb 02, 2022 26.13 26.16 26.11 26.12 10,903 +0.02(+0.09%)
Feb 01, 2022 26.12 26.12 26.07 26.10 10,381 -0.03(-0.10%)
Jan 31, 2022 26.11 26.15 26.13 6,717 -0.01(-0.03%)
Jan 28, 2022 26.09 26.14 26.09 26.14 4,745 +0.02(+0.09%)
Jan 27, 2022 26.16 26.17 26.09 26.11 26,002 +0.03(+0.11%)
Jan 26, 2022 26.27 26.27 26.08 26.08 19,997 -0.14(-0.52%)
Jan 25, 2022 26.24 26.24 26.22 26.22 5,446 -0.01(-0.04%)
Jan 24, 2022 26.33 26.33 26.23 26.23 16,510 -0.01(-0.04%)
Jan 21, 2022 26.25 26.28 26.24 26.24 9,360 +0.10(+0.38%)
Jan 20, 2022 26.17 26.18 26.14 26.14 11,444 +0.05(+0.20%)
Jan 19, 2022 26.11 26.19 26.09 26.09 36,181 +0.03(+0.11%)
Jan 18, 2022 26.18 26.18 26.06 26.06 14,096 -0.20(-0.76%)
Jan 14, 2022 26.26 0 -0.13(-0.48%)
Jan 13, 2022 26.39 26.40 26.34 26.39 32,867 +0.01(+0.02%)
Jan 12, 2022 26.39 26.42 26.38 26.38 12,510 -0.02(-0.09%)
Jan 11, 2022 26.42 26.42 26.35 26.40 3,502 +0.03(+0.13%)
Jan 10, 2022 26.35 26.38 26.30 26.37 18,642 -0.04(-0.15%)
Jan 07, 2022 26.44 26.44 26.37 26.41 13,723 -0.04(-0.17%)
Jan 06, 2022 26.54 26.54 26.45 26.45 15,019 -0.04(-0.15%)
Jan 05, 2022 26.60 26.61 26.49 26.50 7,970 -0.11(-0.41%)
Jan 04, 2022 26.50 26.61 26.47 26.61 12,849 -0.02(-0.08%)
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.