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 (%)
Jul 31, 2017 23.24 23.31 23.23 23.31 9,246 +0.13(+0.56%)
Jul 28, 2017 23.17 23.21 23.17 23.18 4,807 +0.07(+0.30%)
Jul 27, 2017 23.13 23.15 23.08 23.11 35,178 -0.07(-0.30%)
Jul 26, 2017 23.03 23.20 23.03 23.18 4,293 +0.15(+0.64%)
Jul 25, 2017 23.10 23.10 23.03 23.03 7,493 -0.06(-0.28%)
Jul 24, 2017 23.15 23.15 23.09 23.10 15,222 -0.03(-0.13%)
Jul 21, 2017 23.12 23.13 23.11 23.13 2,904 +0.09(+0.39%)
Jul 20, 2017 23.02 23.44 23.02 23.04 3,168 +0.09(+0.40%)
Jul 19, 2017 22.94 22.96 22.91 22.95 33,411 +0.01(+0.04%)
Jul 18, 2017 22.96 22.96 22.91 22.94 6,941 +0.12(+0.53%)
Jul 17, 2017 22.80 22.82 22.77 22.82 2,038 +0.03(+0.11%)
Jul 14, 2017 22.79 22.79 22.73 22.79 1,120 +0.13(+0.57%)
Jul 13, 2017 22.66 22.66 22.66 22.66 2,560 -0.05(-0.23%)
Jul 12, 2017 22.70 22.71 22.63 22.71 5,754 +0.03(+0.15%)
Jul 11, 2017 22.61 22.69 22.61 22.68 3,354 +0.06(+0.25%)
Jul 10, 2017 22.63 22.63 22.62 22.62 1,912 +0.03(+0.14%)
Jul 07, 2017 22.59 22.59 22.57 22.59 3,738 -0.03(-0.11%)
Jul 06, 2017 22.59 22.62 22.54 22.62 2,143 +0.07(+0.30%)
Jul 05, 2017 22.55 22.55 22.55 22.55 519 -0.05(-0.22%)
Jul 03, 2017 22.61 22.61 22.60 22.60 1,407 -0.08(-0.34%)
Jun 30, 2017 22.70 22.70 22.68 22.68 849 -0.05(-0.22%)
Jun 29, 2017 22.69 22.73 22.67 22.73 7,447 -0.02(-0.08%)
Jun 28, 2017 22.69 22.75 22.69 22.74 9,826 +0.10(+0.42%)
Jun 27, 2017 22.65 22.65 22.65 22.65 590 +0.03(+0.15%)
Jun 26, 2017 22.66 22.66 22.61 22.61 3,397 -0.02(-0.08%)
Jun 23, 2017 22.63 22.63 22.59 22.63 3,694 +0.05(+0.20%)
Jun 22, 2017 22.59 22.60 22.57 22.59 728 -0.01(-0.04%)
Jun 21, 2017 22.55 22.60 22.54 22.60 3,000 +0.08(+0.35%)
Jun 20, 2017 22.53 22.53 22.47 22.52 51,694 -0.03(-0.12%)
Jun 19, 2017 22.58 22.58 22.51 22.54 25,424 -0.08(-0.34%)
Jun 16, 2017 22.61 22.62 22.61 22.62 1,984 +0.06(+0.27%)
Jun 15, 2017 22.54 22.56 22.51 22.56 8,744 -0.10(-0.46%)
Jun 14, 2017 22.74 22.76 22.65 22.66 3,452 +0.05(+0.23%)
Jun 13, 2017 22.59 22.61 22.57 22.61 9,550 +0.05(+0.23%)
Jun 12, 2017 22.60 22.60 22.56 22.56 5,930 +0.02(+0.10%)
Jun 09, 2017 22.53 22.54 22.53 22.54 1,253 -0.07(-0.33%)
Jun 08, 2017 22.62 22.62 22.57 22.61 9,169 -0.02(-0.08%)
Jun 07, 2017 22.61 22.64 22.60 22.63 10,231 -0.03(-0.15%)
Jun 06, 2017 22.64 22.68 22.64 22.66 6,621 +0.07(+0.31%)
Jun 05, 2017 22.60 22.60 22.59 22.59 1,315 -0.03(-0.13%)
Jun 02, 2017 22.62 22.64 22.60 22.62 9,185 +0.09(+0.39%)
Jun 01, 2017 22.51 22.53 22.50 22.53 9,169 -0.02(-0.10%)
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%)
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.