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 (%)
Apr 30, 2020 24.08 24.11 24.07 24.08 7,169 -0.00(-0.02%)
Apr 29, 2020 24.05 24.08 24.05 24.08 927 +0.07(+0.28%)
Apr 28, 2020 23.99 24.05 23.98 24.01 8,118 +0.01(+0.06%)
Apr 27, 2020 24.05 24.05 23.99 24.00 11,908 -0.05(-0.19%)
Apr 24, 2020 24.02 24.07 23.99 24.05 1,568 +0.01(+0.03%)
Apr 23, 2020 24.07 24.07 24.00 24.04 5,881 +0.03(+0.11%)
Apr 22, 2020 23.97 24.01 23.97 24.01 2,362 -0.02(-0.07%)
Apr 21, 2020 24.10 24.10 24.00 24.03 9,329 +0.01(+0.03%)
Apr 20, 2020 23.39 24.03 23.39 24.02 11,594 +0.01(+0.05%)
Apr 17, 2020 24.05 24.05 23.98 24.01 9,767 +0.05(+0.20%)
Apr 16, 2020 23.98 23.98 23.96 23.96 6,593 +0.05(+0.22%)
Apr 15, 2020 23.86 23.91 23.86 23.91 2,837 +0.05(+0.20%)
Apr 14, 2020 23.86 23.88 23.84 23.86 10,032 +0.12(+0.49%)
Apr 13, 2020 23.79 23.79 23.71 23.75 7,429 +0.03(+0.13%)
Apr 09, 2020 23.75 23.75 23.70 23.71 4,154 +0.23(+0.99%)
Apr 08, 2020 23.49 23.51 23.47 23.48 2,522 +0.05(+0.21%)
Apr 07, 2020 23.44 23.44 23.39 23.43 4,871 -0.02(-0.10%)
Apr 06, 2020 23.45 23.46 23.41 23.46 5,363 +0.05(+0.23%)
Apr 03, 2020 23.38 23.44 23.38 23.40 1,010 -0.03(-0.11%)
Apr 02, 2020 23.48 23.48 23.41 23.43 1,287 +0.02(+0.10%)
Apr 01, 2020 23.40 23.40 23.40 23.40 124 -0.06(-0.27%)
Mar 31, 2020 23.43 23.53 23.43 23.47 4,670 +0.05(+0.20%)
Mar 30, 2020 23.45 23.45 23.39 23.42 8,599 +0.05(+0.19%)
Mar 27, 2020 23.37 23.40 23.32 23.37 1,800 +0.09(+0.38%)
Mar 26, 2020 23.21 23.29 23.21 23.29 653 +0.14(+0.60%)
Mar 25, 2020 23.10 23.19 22.90 23.15 2,420 +0.21(+0.93%)
Mar 24, 2020 22.93 23.03 22.87 22.93 8,551 -0.05(-0.22%)
Mar 23, 2020 22.55 22.99 22.55 22.98 4,890 +0.20(+0.86%)
Mar 20, 2020 22.75 22.87 22.75 22.79 5,401 +0.04(+0.17%)
Mar 19, 2020 22.71 22.92 22.71 22.75 3,299 -0.19(-0.81%)
Mar 18, 2020 23.11 23.20 22.85 22.94 8,724 -0.39(-1.66%)
Mar 17, 2020 23.60 23.66 23.29 23.32 14,654 -0.33(-1.41%)
Mar 16, 2020 23.69 23.73 23.66 23.66 7,516 -0.19(-0.78%)
Mar 13, 2020 23.79 23.91 23.78 23.84 9,339 +0.08(+0.35%)
Mar 12, 2020 23.91 23.98 23.61 23.76 13,518 -0.27(-1.14%)
Mar 11, 2020 24.26 24.26 24.03 24.03 1,611 -0.23(-0.94%)
Mar 10, 2020 24.41 24.41 24.26 24.26 2,177 -0.17(-0.71%)
Mar 09, 2020 24.59 24.61 24.41 24.43 9,238 -0.11(-0.46%)
Mar 06, 2020 24.54 24.59 24.50 24.55 3,825 +0.09(+0.37%)
Mar 05, 2020 24.43 24.48 24.43 24.45 4,130 +0.05(+0.21%)
Mar 04, 2020 24.46 24.46 24.39 24.40 5,445 +0.06(+0.23%)
Mar 03, 2020 24.25 24.40 24.22 24.35 4,801 +0.16(+0.66%)
Mar 02, 2020 24.27 24.28 24.19 24.19 10,632 -0.03(-0.14%)
Feb 28, 2020 24.10 24.22 24.10 24.22 6,313 +0.14(+0.59%)
Feb 27, 2020 24.17 24.17 24.06 24.08 27,003 -0.03(-0.14%)
Feb 26, 2020 23.92 24.15 23.92 24.11 17,854 +0.00(+0.01%)
Feb 25, 2020 24.13 24.14 24.11 24.11 6,098 +0.02(+0.08%)
Feb 24, 2020 24.13 24.13 24.09 24.09 13,438 +0.09(+0.37%)
Feb 21, 2020 23.97 24.06 23.97 24.00 10,822 +0.03(+0.11%)
Feb 20, 2020 23.98 23.99 23.94 23.98 7,809 +0.05(+0.20%)
Feb 19, 2020 23.93 23.95 23.93 23.93 7,291 -0.00(-0.02%)
Feb 18, 2020 23.93 23.95 23.92 23.93 26,276 +0.04(+0.19%)
Feb 14, 2020 23.91 23.91 23.86 23.89 11,273 +0.02(+0.07%)
Feb 13, 2020 23.87 23.89 23.86 23.87 10,060 +0.04(+0.15%)
Feb 12, 2020 23.86 23.87 23.82 23.83 13,776 -0.05(-0.20%)
Feb 11, 2020 23.87 23.89 23.87 23.88 16,984 -0.02(-0.09%)
Feb 10, 2020 23.91 23.92 23.87 23.91 16,521 +0.05(+0.22%)
Feb 07, 2020 23.84 23.89 23.82 23.85 26,605 +0.06(+0.24%)
Feb 06, 2020 23.80 23.82 23.76 23.79 4,004 +0.04(+0.15%)
Feb 05, 2020 23.78 23.78 23.76 23.76 2,879 -0.05(-0.22%)
Feb 04, 2020 23.78 23.83 23.78 23.81 16,477 -0.06(-0.26%)
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.