Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.34 22.40 22.29 22.32 75,150 -0.12(-0.52%)
Apr 28, 2022 22.42 22.46 22.39 22.44 5,495 -0.05(-0.23%)
Apr 27, 2022 22.50 22.50 22.48 22.49 657 -0.06(-0.29%)
Apr 26, 2022 22.59 22.59 22.53 22.56 13,402 +0.00(+0.00%)
Apr 25, 2022 22.48 22.59 22.48 22.56 10,872 +0.12(+0.52%)
Apr 22, 2022 22.45 22.45 22.39 22.44 17,023 -0.02(-0.08%)
Apr 21, 2022 22.55 22.57 22.41 22.46 9,892 -0.10(-0.45%)
Apr 20, 2022 22.54 22.61 22.54 22.56 17,757 +0.07(+0.32%)
Apr 19, 2022 22.54 22.58 22.48 22.49 15,400 -0.16(-0.73%)
Apr 18, 2022 22.71 22.71 22.62 22.65 16,600 -0.05(-0.20%)
Apr 14, 2022 22.84 22.84 22.69 22.70 10,003 -0.12(-0.53%)
Apr 13, 2022 22.82 22.87 22.78 22.82 15,008 +0.07(+0.33%)
Apr 12, 2022 22.76 22.81 22.73 22.75 13,337 +0.07(+0.33%)
Apr 11, 2022 22.72 22.72 22.64 22.67 13,203 -0.15(-0.65%)
Apr 08, 2022 22.89 22.93 22.77 22.82 108,078 -0.09(-0.40%)
Apr 07, 2022 22.91 22.96 22.90 22.91 20,946 -0.01(-0.04%)
Apr 06, 2022 22.96 22.96 22.91 22.92 15,581 -0.08(-0.36%)
Apr 05, 2022 23.16 23.16 22.99 23.01 8,282 -0.18(-0.76%)
Apr 04, 2022 23.20 23.20 23.12 23.18 7,382 +0.05(+0.20%)
Apr 01, 2022 23.07 23.20 23.07 23.14 10,253 -0.01(-0.03%)
Mar 31, 2022 23.15 23.21 23.14 23.14 119,771 -0.01(-0.04%)
Mar 30, 2022 23.13 23.16 23.10 23.15 16,899 +0.04(+0.16%)
Mar 29, 2022 23.04 23.15 23.04 23.12 20,152 +0.13(+0.56%)
Mar 28, 2022 23.00 23.02 22.96 22.99 18,016 +0.02(+0.08%)
Mar 25, 2022 23.06 23.06 22.90 22.97 29,039 -0.11(-0.48%)
Mar 24, 2022 23.02 23.11 23.02 23.08 27,313 -0.02(-0.08%)
Mar 23, 2022 23.08 23.11 23.01 23.10 13,059 +0.08(+0.36%)
Mar 22, 2022 23.02 23.05 22.99 23.01 8,387 -0.06(-0.24%)
Mar 21, 2022 23.17 23.18 23.07 23.07 6,476 -0.19(-0.80%)
Mar 18, 2022 23.25 23.25 23.19 23.25 7,503 +0.09(+0.40%)
Mar 17, 2022 23.16 23.21 23.14 23.16 37,892 +0.03(+0.12%)
Mar 16, 2022 23.06 23.13 22.94 23.13 15,634 +0.11(+0.48%)
Mar 15, 2022 23.03 23.08 23.00 23.02 5,999 -0.02(-0.08%)
Mar 14, 2022 23.10 23.13 23.02 23.04 8,963 -0.18(-0.79%)
Mar 11, 2022 23.23 23.27 23.19 23.23 14,697 -0.05(-0.23%)
Mar 10, 2022 23.29 23.30 23.21 23.28 13,740 -0.11(-0.46%)
Mar 09, 2022 23.34 23.40 23.34 23.38 8,973 -0.00(-0.02%)
Mar 08, 2022 23.41 23.46 23.33 23.39 18,850 -0.05(-0.22%)
Mar 07, 2022 23.50 23.57 23.44 23.44 40,539 -0.08(-0.35%)
Mar 04, 2022 23.67 23.67 23.52 23.52 46,309 -0.08(-0.35%)
Mar 03, 2022 23.64 23.67 23.60 23.61 10,667 -0.02(-0.08%)
Mar 02, 2022 23.70 23.73 23.63 23.63 11,867 -0.21(-0.87%)
Mar 01, 2022 23.87 23.88 23.79 23.83 19,307 +0.05(+0.22%)
Feb 28, 2022 23.67 23.78 23.67 23.78 67,665 +0.14(+0.61%)
Feb 25, 2022 23.61 23.67 23.61 23.64 65,099 +0.05(+0.22%)
Feb 24, 2022 23.56 23.61 23.54 23.59 45,005 +0.02(+0.10%)
Feb 23, 2022 23.72 23.72 23.54 23.56 34,425 -0.11(-0.45%)
Feb 22, 2022 23.64 23.70 23.62 23.67 17,131 -0.04(-0.16%)
Feb 18, 2022 23.71 0 +0.01(+0.03%)
Feb 17, 2022 23.72 23.74 23.67 23.70 24,933 +0.03(+0.14%)
Feb 16, 2022 23.70 23.70 23.63 23.67 19,749 +0.02(+0.10%)
Feb 15, 2022 23.69 23.69 23.62 23.65 18,350 -0.03(-0.12%)
Feb 14, 2022 23.72 23.72 23.65 23.67 20,967 -0.10(-0.43%)
Feb 11, 2022 23.74 23.81 23.68 23.78 218,195 +0.07(+0.29%)
Feb 10, 2022 23.84 23.85 23.71 23.71 19,787 -0.22(-0.92%)
Feb 09, 2022 23.89 23.95 23.87 23.93 22,583 +0.05(+0.19%)
Feb 08, 2022 23.88 23.91 23.86 23.88 11,665 -0.03(-0.12%)
Feb 07, 2022 23.89 23.94 23.89 23.91 4,652 -0.02(-0.10%)
Feb 04, 2022 24.00 24.00 23.91 23.93 19,422 -0.12(-0.52%)
Feb 03, 2022 24.06 24.09 24.06 20,874 -0.11(-0.44%)
Feb 02, 2022 24.17 24.20 24.15 24.16 11,784 +0.02(+0.09%)
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.