Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.29 25.33 25.29 25.30 12,614 +0.03(+0.12%)
May 27, 2021 25.27 25.29 25.25 25.27 30,408 -0.03(-0.12%)
May 26, 2021 25.31 25.32 25.29 25.30 6,448 +0.01(+0.03%)
May 25, 2021 25.25 25.29 25.25 25.29 4,509 +0.06(+0.22%)
May 24, 2021 25.25 25.26 25.23 25.24 12,541 +0.04(+0.15%)
May 21, 2021 25.22 25.23 25.20 25.20 14,721 -0.03(-0.11%)
May 20, 2021 25.20 25.25 25.20 25.23 3,956 +0.09(+0.37%)
May 19, 2021 25.16 25.19 25.13 25.14 4,451 -0.04(-0.17%)
May 18, 2021 25.18 25.18 25.17 25.18 10,236 +0.00(+0.01%)
May 17, 2021 25.17 25.18 25.15 25.17 11,267 -0.04(-0.18%)
May 14, 2021 25.22 25.23 25.20 25.22 6,780 +0.04(+0.15%)
May 13, 2021 25.15 25.18 25.14 25.18 4,903 +0.06(+0.22%)
May 12, 2021 25.15 25.17 25.12 25.12 11,579 -0.07(-0.27%)
May 11, 2021 25.20 25.20 25.18 25.19 7,680 -0.04(-0.15%)
May 10, 2021 25.26 25.35 25.22 25.23 16,330 -0.04(-0.16%)
May 07, 2021 25.27 25.31 25.24 25.27 18,886 +0.01(+0.02%)
May 06, 2021 25.22 25.27 25.22 25.26 10,247 +0.02(+0.08%)
May 05, 2021 25.23 25.28 25.22 25.25 19,311 +0.02(+0.09%)
May 04, 2021 25.25 25.25 25.21 25.22 12,523 -0.00(-0.02%)
May 03, 2021 25.23 25.35 25.21 25.23 91,136 +0.02(+0.08%)
Apr 30, 2021 25.19 25.22 25.19 25.21 15,362 +0.03(+0.11%)
Apr 29, 2021 25.15 25.18 25.14 25.18 5,752 +0.00(+0.00%)
Apr 28, 2021 25.17 25.18 25.14 25.18 5,250 +0.03(+0.11%)
Apr 27, 2021 25.21 25.21 25.15 25.15 10,337 -0.05(-0.18%)
Apr 26, 2021 25.23 25.23 25.20 25.20 9,489 -0.05(-0.18%)
Apr 23, 2021 25.24 25.25 25.22 25.24 11,575 -0.00(-0.02%)
Apr 22, 2021 25.23 25.25 25.22 25.25 17,083 +0.02(+0.07%)
Apr 21, 2021 25.21 25.23 25.19 25.23 19,357 +0.03(+0.12%)
Apr 20, 2021 25.17 25.23 25.17 25.20 34,103 +0.05(+0.19%)
Apr 19, 2021 25.13 25.16 25.13 25.15 25,343 -0.01(-0.06%)
Apr 16, 2021 25.19 25.19 25.17 25.17 14,604 -0.08(-0.30%)
Apr 15, 2021 25.20 25.27 25.20 25.24 6,911 +0.10(+0.40%)
Apr 14, 2021 25.14 25.15 25.12 25.14 12,995 -0.02(-0.09%)
Apr 13, 2021 25.11 25.16 25.11 25.16 18,345 +0.07(+0.27%)
Apr 12, 2021 25.09 25.11 25.08 25.10 30,334 -0.02(-0.09%)
Apr 09, 2021 25.10 25.12 25.10 25.12 8,330 -0.04(-0.14%)
Apr 08, 2021 25.11 25.26 25.11 25.16 31,508 +0.08(+0.32%)
Apr 07, 2021 25.23 25.23 25.07 25.07 5,979 -0.04(-0.15%)
Apr 06, 2021 25.05 25.11 25.05 25.11 9,051 +0.09(+0.37%)
Apr 05, 2021 25.10 25.10 25.00 25.02 29,521 -0.06(-0.24%)
Apr 01, 2021 25.07 25.16 25.06 25.08 25,315 +0.08(+0.32%)
Mar 31, 2021 25.01 25.05 24.99 25.00 16,358 -0.01(-0.04%)
Mar 30, 2021 24.97 25.02 24.96 25.01 20,842 +0.02(+0.09%)
Mar 29, 2021 25.06 25.06 24.97 24.99 20,789 -0.04(-0.17%)
Mar 26, 2021 25.02 25.05 25.02 25.03 3,250 -0.03(-0.11%)
Mar 25, 2021 25.15 25.15 25.04 25.06 23,831 +0.00(+0.00%)
Mar 24, 2021 25.03 25.08 25.00 25.06 65,839 +0.02(+0.09%)
Mar 23, 2021 25.01 25.04 25.00 25.04 29,734 +0.05(+0.21%)
Mar 22, 2021 24.97 25.10 24.95 24.98 49,560 +0.03(+0.11%)
Mar 19, 2021 24.94 24.96 24.92 24.96 23,187 +0.00(+0.01%)
Mar 18, 2021 24.92 24.97 24.90 24.95 36,595 -0.10(-0.40%)
Mar 17, 2021 24.96 25.08 24.94 25.05 15,755 +0.03(+0.11%)
Mar 16, 2021 25.01 25.05 25.01 25.03 13,652 +0.03(+0.11%)
Mar 15, 2021 24.99 25.00 24.99 25.00 10,079 +0.04(+0.15%)
Mar 12, 2021 24.97 24.98 24.95 24.96 22,862 -0.14(-0.57%)
Mar 11, 2021 25.08 25.28 25.07 25.10 67,679 +0.03(+0.11%)
Mar 10, 2021 25.08 25.08 25.07 25.08 24,190 -0.00(-0.00%)
Mar 09, 2021 25.07 25.09 25.06 25.08 9,462 +0.08(+0.31%)
Mar 08, 2021 25.06 25.06 25.00 25.00 16,458 -0.13(-0.53%)
Mar 05, 2021 25.08 25.14 25.07 25.13 11,918 +0.01(+0.04%)
Mar 04, 2021 25.22 25.22 25.10 25.12 53,975 -0.14(-0.55%)
Mar 03, 2021 25.24 25.26 25.19 25.26 42,629 -0.07(-0.28%)
Mar 02, 2021 25.27 25.33 25.26 25.33 65,605 +0.04(+0.18%)
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.