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 29, 2020 24.76 24.79 24.71 24.79 4,629 +0.09(+0.37%)
May 28, 2020 24.75 24.75 24.70 24.70 1,577 -0.02(-0.09%)
May 27, 2020 24.66 24.79 24.63 24.72 15,818 +0.05(+0.22%)
May 26, 2020 24.70 24.70 24.66 24.67 3,571 -0.03(-0.11%)
May 22, 2020 24.69 24.69 24.68 24.69 6,173 +0.05(+0.20%)
May 21, 2020 24.68 24.68 24.62 24.64 2,619 +0.04(+0.15%)
May 20, 2020 24.59 24.62 24.56 24.61 4,083 +0.07(+0.30%)
May 19, 2020 24.55 24.57 24.48 24.53 6,921 +0.03(+0.11%)
May 18, 2020 24.55 24.56 24.47 24.51 3,088 -0.02(-0.09%)
May 15, 2020 24.54 25.31 24.50 24.53 24,471 +0.00(+0.01%)
May 14, 2020 24.50 24.53 24.50 24.53 2,874 +0.06(+0.25%)
May 13, 2020 24.50 24.50 24.42 24.47 9,852 +0.05(+0.19%)
May 12, 2020 24.47 24.47 24.40 24.42 10,593 +0.02(+0.07%)
May 11, 2020 24.42 24.45 24.40 24.40 3,439 -0.03(-0.11%)
May 08, 2020 24.57 24.57 24.42 24.43 3,637 -0.06(-0.24%)
May 07, 2020 24.47 24.51 24.42 24.49 4,704 +0.10(+0.39%)
May 06, 2020 24.41 24.41 24.35 24.39 4,887 -0.04(-0.15%)
May 05, 2020 24.40 24.48 24.40 24.43 2,791 -0.02(-0.07%)
May 04, 2020 24.48 24.48 24.41 24.45 10,013 +0.02(+0.10%)
May 01, 2020 24.47 24.47 24.38 24.42 10,912 -0.05(-0.21%)
Apr 30, 2020 24.47 24.50 24.47 24.47 7,053 -0.00(-0.02%)
Apr 29, 2020 24.44 24.48 24.44 24.48 912 +0.07(+0.28%)
Apr 28, 2020 24.38 24.44 24.38 24.41 7,987 +0.01(+0.06%)
Apr 27, 2020 24.44 24.44 24.38 24.39 11,716 -0.05(-0.19%)
Apr 24, 2020 24.42 24.47 24.39 24.44 1,543 +0.01(+0.03%)
Apr 23, 2020 24.46 24.46 24.39 24.43 5,787 +0.03(+0.11%)
Apr 22, 2020 24.36 24.40 24.36 24.40 2,324 -0.02(-0.07%)
Apr 21, 2020 24.50 24.50 24.40 24.42 9,179 +0.01(+0.03%)
Apr 20, 2020 23.77 24.42 23.77 24.41 11,407 +0.01(+0.05%)
Apr 17, 2020 24.44 24.44 24.37 24.40 9,610 +0.05(+0.20%)
Apr 16, 2020 24.37 24.37 24.35 24.36 6,487 +0.05(+0.22%)
Apr 15, 2020 24.25 24.30 24.25 24.30 2,791 +0.05(+0.20%)
Apr 14, 2020 24.25 24.27 24.23 24.25 9,871 +0.12(+0.49%)
Apr 13, 2020 24.18 24.18 24.10 24.13 7,309 +0.03(+0.13%)
Apr 09, 2020 24.13 24.13 24.09 24.10 4,087 +0.24(+0.99%)
Apr 08, 2020 23.87 23.90 23.86 23.87 2,482 +0.05(+0.21%)
Apr 07, 2020 23.83 23.83 23.77 23.82 4,793 -0.02(-0.10%)
Apr 06, 2020 23.83 23.84 23.79 23.84 5,277 +0.05(+0.23%)
Apr 03, 2020 23.76 23.83 23.76 23.78 994 -0.03(-0.11%)
Apr 02, 2020 23.86 23.86 23.79 23.81 1,267 +0.02(+0.11%)
Apr 01, 2020 23.79 23.79 23.79 23.79 122 -0.06(-0.27%)
Mar 31, 2020 23.82 23.92 23.82 23.85 4,595 +0.05(+0.20%)
Mar 30, 2020 23.83 23.83 23.77 23.80 8,460 +0.05(+0.19%)
Mar 27, 2020 23.76 23.78 23.70 23.76 1,771 +0.09(+0.38%)
Mar 26, 2020 23.59 23.67 23.59 23.67 643 +0.14(+0.60%)
Mar 25, 2020 23.48 23.57 23.28 23.53 2,381 +0.22(+0.93%)
Mar 24, 2020 23.30 23.41 23.24 23.31 8,414 -0.05(-0.22%)
Mar 23, 2020 22.92 23.37 22.92 23.36 4,811 +0.20(+0.86%)
Mar 20, 2020 23.12 23.24 23.12 23.16 5,314 +0.04(+0.17%)
Mar 19, 2020 23.09 23.29 23.09 23.12 3,246 -0.19(-0.81%)
Mar 18, 2020 23.48 23.57 23.22 23.31 8,583 -0.39(-1.66%)
Mar 17, 2020 23.99 24.04 23.67 23.70 14,418 -0.34(-1.41%)
Mar 16, 2020 24.08 24.12 24.04 24.04 7,395 -0.19(-0.78%)
Mar 13, 2020 24.18 24.30 24.17 24.23 9,189 +0.09(+0.35%)
Mar 12, 2020 24.31 24.37 24.00 24.15 13,301 -0.28(-1.14%)
Mar 11, 2020 24.66 24.66 24.43 24.43 1,585 -0.23(-0.94%)
Mar 10, 2020 24.80 24.81 24.66 24.66 2,142 -0.18(-0.71%)
Mar 09, 2020 24.99 25.01 24.81 24.83 9,089 -0.11(-0.46%)
Mar 06, 2020 24.94 24.99 24.90 24.95 3,764 +0.09(+0.37%)
Mar 05, 2020 24.83 24.88 24.83 24.85 4,064 +0.05(+0.21%)
Mar 04, 2020 24.86 24.86 24.79 24.80 5,357 +0.06(+0.23%)
Mar 03, 2020 24.65 24.80 24.62 24.74 4,724 +0.16(+0.66%)
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.