Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.97 +0.11 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.99 28.02 27.93 27.96 11,800 -0.03(-0.11%)
Jul 30, 2020 28.00 28.00 27.93 27.99 4,496 +0.03(+0.12%)
Jul 29, 2020 27.90 27.98 27.90 27.96 11,906 +0.02(+0.06%)
Jul 28, 2020 27.90 27.94 27.82 27.94 5,404 +0.09(+0.32%)
Jul 27, 2020 27.91 27.91 27.85 27.85 3,848 -0.02(-0.09%)
Jul 24, 2020 27.86 27.91 27.83 27.87 9,400 +0.00(+0.01%)
Jul 23, 2020 27.89 27.89 27.84 27.87 8,359 +0.02(+0.07%)
Jul 22, 2020 27.79 27.86 27.79 27.85 7,131 +0.04(+0.14%)
Jul 21, 2020 27.83 27.83 27.78 27.81 12,878 +0.07(+0.25%)
Jul 20, 2020 27.78 27.78 27.71 27.74 6,609 +0.02(+0.09%)
Jul 17, 2020 27.76 27.76 27.50 27.71 30,900 -0.02(-0.05%)
Jul 16, 2020 27.67 27.75 27.67 27.73 18,081 +0.03(+0.12%)
Jul 15, 2020 27.70 27.71 27.63 27.70 3,709 +0.02(+0.08%)
Jul 14, 2020 27.64 27.72 27.64 27.68 6,430 +0.07(+0.27%)
Jul 13, 2020 27.65 27.65 27.57 27.60 11,356 -0.02(-0.09%)
Jul 10, 2020 27.72 27.72 27.61 27.62 10,600 -0.03(-0.10%)
Jul 09, 2020 27.63 27.68 27.60 27.65 5,404 +0.06(+0.21%)
Jul 08, 2020 27.62 27.62 27.57 27.59 8,654 +0.00(+0.00%)
Jul 07, 2020 27.59 27.61 27.57 27.59 5,585 +0.04(+0.14%)
Jul 06, 2020 27.55 27.57 27.52 27.56 4,134 +0.03(+0.10%)
Jul 02, 2020 27.55 27.55 27.52 27.53 600 +0.04(+0.16%)
Jul 01, 2020 27.49 27.49 27.44 27.48 5,504 -0.04(-0.14%)
Jun 30, 2020 27.54 27.56 27.50 27.52 3,509 -0.02(-0.06%)
Jun 29, 2020 27.51 27.55 27.49 27.54 11,218 +0.04(+0.16%)
Jun 26, 2020 27.53 27.53 27.47 27.50 2,900 -0.02(-0.09%)
Jun 25, 2020 27.49 27.55 27.49 27.52 13,873 +0.06(+0.22%)
Jun 24, 2020 27.48 27.48 27.41 27.46 9,314 -0.00(-0.02%)
Jun 23, 2020 27.49 27.49 27.43 27.46 5,724 -0.02(-0.05%)
Jun 22, 2020 27.51 27.52 27.48 27.48 7,820 +0.00(+0.00%)
Jun 19, 2020 27.46 27.52 27.40 27.48 21,900 +0.06(+0.22%)
Jun 18, 2020 27.46 27.46 27.41 27.42 2,511 +0.03(+0.12%)
Jun 17, 2020 27.34 27.41 27.34 27.39 2,993 +0.03(+0.12%)
Jun 16, 2020 27.38 27.39 27.33 27.36 8,320 -0.03(-0.10%)
Jun 15, 2020 27.29 27.40 27.29 27.38 13,285 +0.03(+0.11%)
Jun 12, 2020 27.33 27.36 27.32 27.35 2,300 +0.02(+0.07%)
Jun 11, 2020 27.56 27.56 27.28 27.34 7,802 -0.09(-0.31%)
Jun 10, 2020 27.36 27.42 27.36 27.42 2,194 +0.13(+0.46%)
Jun 09, 2020 27.30 27.34 27.27 27.29 1,663 +0.03(+0.09%)
Jun 08, 2020 27.25 27.27 27.23 27.27 7,060 +0.07(+0.27%)
Jun 05, 2020 27.23 27.23 26.99 27.20 28,900 +0.00(+0.00%)
Jun 04, 2020 27.25 27.25 27.16 27.19 9,426 -0.01(-0.04%)
Jun 03, 2020 27.25 27.25 27.19 27.20 5,891 -0.01(-0.04%)
Jun 02, 2020 27.23 27.25 27.17 27.21 2,781 -0.06(-0.23%)
Jun 01, 2020 27.27 27.28 27.20 27.28 3,133 -0.05(-0.17%)
May 29, 2020 27.29 27.32 27.24 27.32 4,200 +0.10(+0.37%)
May 28, 2020 27.28 27.28 27.23 27.23 1,431 -0.02(-0.09%)
May 27, 2020 27.18 27.33 27.15 27.25 14,350 +0.06(+0.22%)
May 26, 2020 27.23 27.23 27.18 27.19 3,240 -0.03(-0.11%)
May 22, 2020 27.22 27.22 27.20 27.22 5,600 +0.05(+0.20%)
May 21, 2020 27.21 27.21 27.14 27.16 2,376 +0.04(+0.15%)
May 20, 2020 27.11 27.14 27.07 27.12 3,704 +0.08(+0.30%)
May 19, 2020 27.06 27.08 26.99 27.05 6,279 +0.03(+0.11%)
May 18, 2020 27.06 27.07 26.97 27.02 2,802 -0.02(-0.09%)
May 15, 2020 27.05 27.89 27.01 27.04 22,200 +0.00(+0.01%)
May 14, 2020 27.00 27.04 27.00 27.04 2,608 +0.07(+0.25%)
May 13, 2020 27.01 27.01 26.92 26.97 8,938 +0.05(+0.19%)
May 12, 2020 26.97 26.97 26.90 26.92 9,610 +0.02(+0.07%)
May 11, 2020 26.92 26.95 26.90 26.90 3,120 -0.03(-0.11%)
May 08, 2020 27.08 27.08 26.92 26.93 3,300 -0.07(-0.24%)
May 07, 2020 26.97 27.02 26.92 27.00 4,268 +0.11(+0.39%)
May 06, 2020 26.91 26.91 26.84 26.89 4,434 -0.04(-0.15%)
May 05, 2020 26.90 26.98 26.90 26.93 2,532 -0.02(-0.07%)
May 04, 2020 26.98 26.98 26.91 26.95 9,084 +0.03(+0.10%)
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.