Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.57 22.57 22.53 22.56 13,711 +0.04(+0.20%)
May 30, 2017 22.51 22.51 22.51 22.51 484 +0.06(+0.27%)
May 26, 2017 22.44 22.46 22.44 22.45 11,684 -0.01(-0.05%)
May 25, 2017 22.47 22.49 22.46 22.46 16,629 -0.01(-0.07%)
May 24, 2017 22.40 22.48 22.36 22.48 12,683 +0.16(+0.70%)
May 23, 2017 22.47 22.47 22.32 22.32 7,280 -0.14(-0.62%)
May 22, 2017 22.44 22.47 22.44 22.46 11,051 +0.06(+0.27%)
May 19, 2017 22.39 22.44 22.39 22.40 5,422 +0.06(+0.27%)
May 18, 2017 22.37 22.37 22.34 22.34 1,774 -0.10(-0.42%)
May 17, 2017 23.10 23.10 22.35 22.44 2,971 +0.22(+1.00%)
May 16, 2017 22.23 22.25 22.20 22.21 2,624 +0.10(+0.44%)
May 15, 2017 22.13 22.13 22.12 22.12 1,134 +0.04(+0.18%)
May 12, 2017 22.07 22.08 22.07 22.08 686 +0.09(+0.40%)
May 11, 2017 21.96 21.99 21.96 21.99 1,616 +0.03(+0.14%)
May 10, 2017 22.00 22.00 21.96 21.96 609 +0.01(+0.06%)
May 09, 2017 21.99 21.99 21.94 21.94 2,130 -0.10(-0.47%)
May 08, 2017 22.10 22.10 22.05 22.05 2,941 -0.08(-0.37%)
May 05, 2017 22.13 22.13 22.13 22.13 1,156 -0.01(-0.06%)
May 04, 2017 22.14 22.14 22.14 22.14 2,171 +0.09(+0.39%)
May 03, 2017 22.11 22.11 22.06 22.06 1,908 -0.09(-0.39%)
May 02, 2017 22.10 22.14 22.09 22.14 800 +0.10(+0.43%)
May 01, 2017 22.11 22.11 22.05 22.05 958 -0.05(-0.22%)
Apr 28, 2017 22.10 22.10 22.06 22.10 1,495 +0.03(+0.12%)
Apr 27, 2017 21.97 22.08 21.97 22.07 1,948 +0.01(+0.04%)
Apr 26, 2017 21.99 22.06 21.97 22.06 1,010 +0.03(+0.16%)
Apr 25, 2017 22.03 22.07 22.03 22.03 2,688 +0.02(+0.08%)
Apr 24, 2017 22.01 22.01 22.01 22.01 1,925 +0.18(+0.83%)
Apr 21, 2017 21.85 21.85 21.81 21.83 2,225 -0.03(-0.12%)
Apr 20, 2017 21.88 21.88 21.84 21.85 18,106 +0.02(+0.08%)
Apr 19, 2017 21.86 21.86 21.83 21.84 1,831 -0.05(-0.24%)
Apr 18, 2017 21.82 21.89 21.75 21.89 14,355 +0.19(+0.88%)
Apr 17, 2017 21.77 21.80 21.70 21.70 7,058 -0.03(-0.12%)
Apr 13, 2017 21.73 22.22 21.72 21.72 6,087 +0.08(+0.36%)
Apr 12, 2017 21.63 21.65 21.63 21.65 2,137 -0.00(-0.00%)
Apr 11, 2017 21.63 21.65 21.61 21.65 600 +0.06(+0.28%)
Apr 10, 2017 21.59 21.60 21.55 21.59 4,303 +0.01(+0.04%)
Apr 07, 2017 21.62 21.65 21.58 21.58 3,987 -0.04(-0.20%)
Apr 06, 2017 21.68 21.68 21.62 21.62 2,617 +0.00(+0.00%)
Apr 05, 2017 21.65 21.75 21.62 21.62 4,298 -0.03(-0.12%)
Apr 04, 2017 21.67 21.67 21.65 21.65 822 +0.00(+0.00%)
Apr 03, 2017 21.62 21.65 21.62 21.65 569 +0.07(+0.31%)
Mar 31, 2017 21.65 21.65 21.58 21.58 2,859 -0.06(-0.28%)
Mar 30, 2017 21.69 21.69 21.58 21.64 2,509 -0.06(-0.29%)
Mar 29, 2017 21.69 21.70 21.69 21.70 1,170 -0.09(-0.42%)
Mar 28, 2017 21.84 21.84 21.80 21.80 2,959 -0.00(-0.01%)
Mar 27, 2017 21.85 21.85 21.74 21.80 1,057 +0.07(+0.33%)
Mar 24, 2017 21.72 21.73 21.71 21.73 2,466 +0.03(+0.16%)
Mar 23, 2017 21.71 21.72 21.69 21.69 752 -0.02(-0.08%)
Mar 22, 2017 21.71 21.72 21.71 21.71 3,572 +0.03(+0.16%)
Mar 21, 2017 21.66 21.67 21.64 21.67 1,960 +0.10(+0.46%)
Mar 20, 2017 21.58 21.58 21.53 21.57 7,761 +0.03(+0.12%)
Mar 17, 2017 21.56 21.56 21.55 21.55 1,276 +0.02(+0.10%)
Mar 16, 2017 21.51 21.53 21.51 21.53 2,392 +0.01(+0.04%)
Mar 15, 2017 21.41 21.54 21.39 21.52 8,939 +0.14(+0.65%)
Mar 14, 2017 21.37 21.38 21.36 21.38 3,032 -0.00(-0.01%)
Mar 13, 2017 21.38 21.38 21.38 21.38 463 +0.02(+0.10%)
Mar 10, 2017 21.38 21.38 21.36 21.36 926 +0.10(+0.46%)
Mar 09, 2017 21.28 21.30 21.27 21.27 3,225 -0.13(-0.62%)
Mar 07, 2017 21.40 21.40 21.40 0 -0.05(-0.24%)
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.