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 (%)
Jun 30, 2021 25.05 25.07 25.04 25.06 25,838 +0.03(+0.12%)
Jun 29, 2021 24.96 25.06 24.96 25.03 18,985 +0.01(+0.04%)
Jun 28, 2021 24.98 25.13 24.98 25.02 35,896 +0.06(+0.25%)
Jun 25, 2021 25.02 25.02 24.94 24.95 8,003 -0.04(-0.15%)
Jun 24, 2021 24.97 25.02 24.97 24.99 16,381 +0.02(+0.07%)
Jun 23, 2021 25.00 25.00 24.97 24.97 9,737 -0.03(-0.14%)
Jun 22, 2021 24.94 25.10 24.94 25.01 33,737 +0.03(+0.13%)
Jun 21, 2021 24.99 25.08 24.96 24.97 20,947 -0.03(-0.12%)
Jun 18, 2021 24.94 25.01 24.92 25.00 7,931 +0.06(+0.23%)
Jun 17, 2021 24.94 24.98 24.92 24.95 31,326 +0.05(+0.20%)
Jun 16, 2021 25.01 25.01 24.90 24.90 38,630 -0.08(-0.33%)
Jun 15, 2021 24.97 24.98 24.96 24.98 9,485 +0.02(+0.09%)
Jun 14, 2021 25.00 25.00 24.95 24.96 7,183 -0.06(-0.22%)
Jun 11, 2021 25.01 25.02 25.00 25.01 9,280 -0.01(-0.04%)
Jun 10, 2021 24.99 25.03 24.99 25.02 21,722 +0.05(+0.21%)
Jun 09, 2021 25.00 25.03 24.92 24.97 20,103 +0.01(+0.05%)
Jun 08, 2021 24.96 24.97 24.95 24.96 13,985 +0.04(+0.16%)
Jun 07, 2021 24.92 24.93 24.91 24.92 4,984 -0.01(-0.04%)
Jun 04, 2021 24.86 24.93 24.86 24.93 14,659 +0.10(+0.40%)
Jun 03, 2021 24.86 24.86 24.83 24.83 8,689 -0.08(-0.31%)
Jun 02, 2021 24.88 24.91 24.88 24.91 21,794 +0.03(+0.13%)
Jun 01, 2021 24.87 24.88 24.84 24.87 77,309 -0.02(-0.08%)
May 28, 2021 24.89 24.92 24.89 24.89 12,819 +0.03(+0.12%)
May 27, 2021 24.87 24.89 24.84 24.86 30,903 -0.03(-0.13%)
May 26, 2021 24.91 24.91 24.89 24.90 6,553 +0.01(+0.03%)
May 25, 2021 24.84 24.89 24.84 24.89 4,583 +0.05(+0.22%)
May 24, 2021 24.84 24.85 24.82 24.83 12,745 +0.04(+0.15%)
May 21, 2021 24.81 24.82 24.80 24.80 14,961 -0.03(-0.11%)
May 20, 2021 24.80 24.84 24.80 24.82 4,021 +0.09(+0.37%)
May 19, 2021 24.76 24.79 24.72 24.73 4,523 -0.04(-0.17%)
May 18, 2021 24.77 24.78 24.77 24.77 10,403 +0.00(+0.01%)
May 17, 2021 24.77 24.78 24.75 24.77 11,450 -0.04(-0.18%)
May 14, 2021 24.81 24.82 24.79 24.81 6,890 +0.04(+0.15%)
May 13, 2021 24.75 24.78 24.74 24.78 4,983 +0.05(+0.22%)
May 12, 2021 24.75 24.76 24.71 24.72 11,767 -0.07(-0.27%)
May 11, 2021 24.80 24.80 24.78 24.79 7,806 -0.04(-0.15%)
May 10, 2021 24.86 24.94 24.82 24.82 16,596 -0.04(-0.16%)
May 07, 2021 24.87 24.91 24.83 24.87 19,194 +0.01(+0.02%)
May 06, 2021 24.81 24.87 24.81 24.86 10,414 +0.02(+0.08%)
May 05, 2021 24.83 24.88 24.82 24.84 19,625 +0.02(+0.09%)
May 04, 2021 24.84 24.85 24.81 24.82 12,727 -0.00(-0.02%)
May 03, 2021 24.82 24.94 24.81 24.82 92,620 +0.02(+0.09%)
Apr 30, 2021 24.78 24.81 24.78 24.80 15,612 +0.03(+0.11%)
Apr 29, 2021 24.75 24.78 24.74 24.78 5,845 +0.00(+0.00%)
Apr 28, 2021 24.77 24.78 24.74 24.78 5,335 +0.03(+0.11%)
Apr 27, 2021 24.80 24.80 24.75 24.75 10,505 -0.05(-0.18%)
Apr 26, 2021 24.82 24.83 24.79 24.79 9,644 -0.05(-0.18%)
Apr 23, 2021 24.84 24.85 24.82 24.84 11,764 -0.00(-0.02%)
Apr 22, 2021 24.82 24.85 24.81 24.84 17,361 +0.02(+0.07%)
Apr 21, 2021 24.80 24.83 24.79 24.83 19,673 +0.03(+0.12%)
Apr 20, 2021 24.77 24.83 24.77 24.80 34,659 +0.05(+0.19%)
Apr 19, 2021 24.73 24.76 24.73 24.75 25,756 -0.01(-0.05%)
Apr 16, 2021 24.78 24.78 24.76 24.76 14,843 -0.08(-0.30%)
Apr 15, 2021 24.79 24.87 24.79 24.84 7,024 +0.10(+0.40%)
Apr 14, 2021 24.74 24.75 24.72 24.74 13,206 -0.02(-0.09%)
Apr 13, 2021 24.70 24.76 24.70 24.76 18,645 +0.07(+0.27%)
Apr 12, 2021 24.68 24.70 24.68 24.69 30,829 -0.02(-0.09%)
Apr 09, 2021 24.69 24.72 24.69 24.72 8,466 -0.04(-0.14%)
Apr 08, 2021 24.71 24.86 24.71 24.75 32,022 +0.08(+0.32%)
Apr 07, 2021 24.82 24.82 24.67 24.67 6,076 -0.04(-0.15%)
Apr 06, 2021 24.65 24.71 24.65 24.71 9,199 +0.09(+0.37%)
Apr 05, 2021 24.69 24.69 24.60 24.62 30,002 -0.06(-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.