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 (%)
Jul 31, 2019 23.35 23.38 23.23 23.23 3,337 -0.08(-0.34%)
Jul 30, 2019 23.29 23.31 23.26 23.31 782 -0.03(-0.11%)
Jul 29, 2019 23.31 23.33 23.28 23.33 28,802 +0.07(+0.32%)
Jul 26, 2019 23.26 23.26 23.26 23.26 456 -0.03(-0.11%)
Jul 25, 2019 23.28 23.29 23.28 23.29 1,195 +0.01(+0.04%)
Jul 24, 2019 23.32 23.32 23.25 23.28 4,272 +0.04(+0.15%)
Jul 23, 2019 23.23 23.29 23.21 23.24 4,108 -0.09(-0.38%)
Jul 22, 2019 23.32 23.38 23.31 23.33 2,909 -0.01(-0.06%)
Jul 19, 2019 23.29 23.34 23.29 23.34 2,284 -0.10(-0.41%)
Jul 18, 2019 23.32 23.44 23.32 23.44 589 +0.14(+0.62%)
Jul 17, 2019 23.28 23.32 23.28 23.29 3,930 +0.06(+0.28%)
Jul 16, 2019 23.23 23.24 23.21 23.23 5,229 -0.04(-0.17%)
Jul 15, 2019 23.28 23.29 23.25 23.27 2,384 +0.04(+0.19%)
Jul 12, 2019 23.25 23.25 23.22 23.22 685 +0.02(+0.10%)
Jul 11, 2019 23.24 23.24 23.19 23.20 3,757 -0.07(-0.32%)
Jul 10, 2019 23.25 23.28 23.25 23.27 1,563 +0.03(+0.14%)
Jul 09, 2019 23.23 23.27 23.20 23.24 6,343 -0.03(-0.13%)
Jul 08, 2019 23.34 23.34 23.27 23.27 1,023 -0.05(-0.21%)
Jul 05, 2019 23.35 23.35 23.29 23.32 3,769 -0.12(-0.52%)
Jul 03, 2019 23.42 23.44 23.42 23.44 342 +0.05(+0.21%)
Jul 02, 2019 23.43 23.43 23.39 23.39 3,283 +0.05(+0.21%)
Jul 01, 2019 23.39 23.41 23.32 23.35 12,816 -0.10(-0.42%)
Jun 28, 2019 23.43 23.44 23.43 23.44 457 +0.02(+0.07%)
Jun 27, 2019 23.40 23.43 23.40 23.43 634 +0.05(+0.22%)
Jun 26, 2019 23.43 23.43 23.37 23.37 1,160 -0.05(-0.19%)
Jun 25, 2019 23.43 23.48 23.40 23.42 13,464 -0.01(-0.05%)
Jun 24, 2019 23.37 23.43 23.37 23.43 1,920 +0.08(+0.36%)
Jun 21, 2019 23.35 23.35 23.35 23.35 114 +0.06(+0.26%)
Jun 20, 2019 23.28 23.29 23.28 23.29 930 +0.14(+0.60%)
Jun 19, 2019 23.08 23.18 23.07 23.15 8,527 +0.08(+0.33%)
Jun 18, 2019 23.05 23.10 23.05 23.07 786 +0.10(+0.42%)
Jun 17, 2019 22.99 22.99 22.95 22.98 1,117 -0.00(-0.02%)
Jun 14, 2019 22.98 23.01 22.97 22.98 1,029 -0.07(-0.32%)
Jun 13, 2019 23.03 23.09 23.02 23.06 3,213 +0.01(+0.04%)
Jun 12, 2019 23.07 23.07 23.02 23.05 3,215 -0.05(-0.20%)
Jun 11, 2019 23.12 23.13 23.09 23.09 2,949 +0.03(+0.14%)
Jun 10, 2019 23.08 23.09 23.03 23.06 3,271 -0.09(-0.38%)
Jun 07, 2019 23.16 23.18 23.15 23.15 5,145 +0.14(+0.61%)
Jun 06, 2019 23.04 23.04 22.96 23.01 5,939 +0.11(+0.48%)
Jun 05, 2019 23.00 23.00 22.90 22.90 3,947 -0.02(-0.07%)
Jun 04, 2019 22.86 22.91 22.84 22.91 2,347 +0.05(+0.20%)
Jun 03, 2019 22.78 22.89 22.78 22.87 935 +0.14(+0.60%)
May 31, 2019 22.65 22.76 22.65 22.73 8,241 +0.10(+0.46%)
May 30, 2019 22.59 22.65 22.60 22.63 396 -0.01(-0.04%)
May 29, 2019 22.64 22.65 22.63 22.64 1,629 -0.03(-0.12%)
May 28, 2019 22.65 22.67 22.62 22.66 2,188 +0.06(+0.27%)
May 24, 2019 22.60 22.60 22.60 6 +0.00(+0.00%)
May 23, 2019 22.64 22.64 22.60 22.60 1,517 +0.06(+0.24%)
May 22, 2019 22.58 22.58 22.55 22.55 3,613 +0.01(+0.07%)
May 21, 2019 22.56 22.56 22.53 22.53 2,213 -0.02(-0.10%)
May 20, 2019 22.52 22.55 22.52 22.55 845 -0.02(-0.11%)
May 17, 2019 22.58 22.58 22.58 22.58 1,831 -0.02(-0.08%)
May 16, 2019 22.63 22.63 22.59 22.59 1,040 -0.05(-0.20%)
May 15, 2019 22.66 22.66 22.64 22.64 1,261 +0.02(+0.10%)
May 14, 2019 22.60 22.65 22.60 22.62 2,111 -0.02(-0.10%)
May 13, 2019 22.66 22.66 22.64 22.64 1,577 +0.01(+0.04%)
May 10, 2019 22.66 22.66 22.62 22.63 10,416 -0.01(-0.02%)
May 09, 2019 22.63 22.65 22.63 22.64 7,064 +0.06(+0.25%)
May 08, 2019 22.61 22.66 22.58 22.58 6,692 -0.02(-0.07%)
May 07, 2019 22.58 22.62 22.56 22.60 3,597 +0.00(+0.02%)
May 06, 2019 22.60 22.62 22.57 22.59 18,265 +0.01(+0.05%)
May 03, 2019 22.54 22.59 22.54 22.58 5,723 +0.05(+0.24%)
May 02, 2019 22.56 22.56 22.52 22.53 3,368 -0.03(-0.13%)
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.