Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.41 22.44 22.41 22.44 770 +0.13(+0.58%)
Jun 28, 2018 22.30 22.35 22.29 22.31 5,462 +0.01(+0.05%)
Jun 27, 2018 22.29 22.33 22.27 22.30 1,851 -0.12(-0.55%)
Jun 26, 2018 22.38 22.44 22.36 22.42 6,522 -0.01(-0.04%)
Jun 25, 2018 22.44 22.44 22.43 22.43 988 +0.06(+0.27%)
Jun 22, 2018 22.44 22.44 22.37 22.37 1,797 -0.03(-0.12%)
Jun 21, 2018 22.32 22.39 22.32 22.39 4,739 +0.11(+0.50%)
Jun 20, 2018 22.28 22.28 22.28 22.28 2,388 -0.00(-0.02%)
Jun 19, 2018 22.30 22.33 22.29 22.29 2,493 -0.05(-0.21%)
Jun 18, 2018 22.35 22.36 22.31 22.33 1,876 -0.02(-0.08%)
Jun 15, 2018 22.35 22.35 22.35 22.35 917 +0.03(+0.12%)
Jun 14, 2018 22.33 22.33 22.33 22.33 716 -0.15(-0.65%)
Jun 13, 2018 22.42 22.47 22.42 22.47 4,058 +0.08(+0.35%)
Jun 12, 2018 22.47 22.47 22.39 22.39 9,204 -0.08(-0.35%)
Jun 11, 2018 22.43 22.47 22.43 22.47 986 +0.01(+0.06%)
Jun 08, 2018 22.44 22.50 22.44 22.46 2,070 -0.07(-0.33%)
Jun 07, 2018 22.54 22.46 22.53 4,737 +0.07(+0.32%)
Jun 06, 2018 22.46 22.46 571 -0.05(-0.20%)
Jun 05, 2018 22.50 22.51 22.50 22.51 2,261 +0.04(+0.19%)
Jun 04, 2018 22.51 22.51 22.39 22.46 11,619 +0.06(+0.28%)
Jun 01, 2018 22.43 22.43 22.40 22.40 723 -0.03(-0.14%)
May 31, 2018 22.48 22.48 22.43 22.43 933 +0.01(+0.04%)
May 30, 2018 22.33 22.43 22.33 22.42 3,886 +0.10(+0.43%)
May 29, 2018 22.35 22.36 22.30 22.33 7,713 -0.12(-0.54%)
May 25, 2018 22.45 22.45 22.45 0 -0.03(-0.11%)
May 24, 2018 22.45 22.48 22.45 22.48 937 +0.15(+0.66%)
May 23, 2018 22.39 22.39 22.33 22.33 5,457 -0.16(-0.73%)
May 22, 2018 22.45 22.53 22.44 22.49 3,760 +0.05(+0.20%)
May 21, 2018 22.43 22.45 22.42 22.45 940 -0.02(-0.09%)
May 18, 2018 22.42 22.48 22.41 22.47 3,446 +0.01(+0.04%)
May 17, 2018 22.42 22.46 22.39 22.46 770 -0.03(-0.15%)
May 16, 2018 22.50 22.51 22.44 22.49 9,334 -0.00(-0.01%)
May 15, 2018 22.52 22.56 22.48 22.50 3,536 -0.21(-0.94%)
May 14, 2018 22.71 22.74 22.71 22.71 887 +0.02(+0.07%)
May 11, 2018 22.71 22.77 22.69 22.69 2,588 +0.00(+0.00%)
May 10, 2018 22.65 22.69 22.62 22.69 603 +0.07(+0.31%)
May 09, 2018 22.55 22.64 22.55 22.62 3,780 +0.08(+0.34%)
May 08, 2018 22.60 22.62 22.55 22.55 1,718 -0.19(-0.83%)
May 07, 2018 22.67 22.73 22.67 22.73 2,260 +0.03(+0.15%)
May 04, 2018 22.77 22.77 22.70 22.70 745 -0.11(-0.49%)
May 03, 2018 22.78 22.81 22.78 22.81 707 +0.09(+0.42%)
May 02, 2018 22.80 22.80 22.71 22.72 6,805 -0.04(-0.19%)
May 01, 2018 22.84 22.84 22.72 22.76 10,077 -0.17(-0.75%)
Apr 30, 2018 22.85 22.96 22.85 22.93 20,349 -0.04(-0.19%)
Apr 27, 2018 22.89 22.97 22.89 22.97 4,506 +0.03(+0.15%)
Apr 26, 2018 22.94 22.94 22.94 22.94 545 -0.04(-0.19%)
Apr 25, 2018 23.00 23.00 22.98 22.98 5,262 -0.03(-0.11%)
Apr 24, 2018 23.02 23.09 22.98 23.01 6,723 +0.00(+0.01%)
Apr 23, 2018 23.09 23.09 23.00 23.01 11,769 -0.17(-0.72%)
Apr 20, 2018 23.19 23.19 23.15 23.17 2,300 -0.10(-0.43%)
Apr 19, 2018 23.31 23.34 23.27 23.27 7,048 -0.14(-0.61%)
Apr 18, 2018 23.43 23.43 23.39 23.41 4,024 +0.05(+0.22%)
Apr 17, 2018 23.32 23.43 23.32 23.36 2,474 -0.03(-0.11%)
Apr 16, 2018 23.39 23.39 23.39 23.39 390 +0.10(+0.44%)
Apr 13, 2018 23.31 23.34 23.28 23.28 1,846 -0.02(-0.07%)
Apr 12, 2018 23.34 23.34 23.30 23.30 475 -0.06(-0.26%)
Apr 11, 2018 23.35 23.41 23.35 23.36 3,837 -0.00(-0.02%)
Apr 10, 2018 23.34 23.37 23.34 23.37 2,200 +0.06(+0.26%)
Apr 09, 2018 23.33 23.33 23.30 23.31 2,747 +0.04(+0.18%)
Apr 06, 2018 23.23 23.26 23.23 23.26 463 +0.11(+0.49%)
Apr 05, 2018 23.15 23.15 23.15 23.15 398 -0.14(-0.61%)
Apr 04, 2018 23.24 23.29 23.24 23.29 3,239 +0.03(+0.15%)
Apr 03, 2018 23.27 23.27 23.21 23.26 3,903 -0.02(-0.07%)
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.