Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.77 +0.02 (+0.07%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.32 25.42 25.32 25.38 5,295 +0.05(+0.18%)
Aug 28, 2020 25.32 25.39 25.32 25.34 2,191 +0.01(+0.05%)
Aug 27, 2020 25.38 25.39 25.30 25.32 11,241 -0.10(-0.41%)
Aug 26, 2020 25.39 25.43 25.37 25.43 14,638 +0.00(+0.00%)
Aug 25, 2020 25.44 25.46 25.39 25.43 13,930 -0.04(-0.14%)
Aug 24, 2020 25.61 25.61 25.43 25.46 30,900 +0.00(+0.00%)
Aug 21, 2020 25.47 25.50 25.44 25.46 29,034 +0.03(+0.13%)
Aug 20, 2020 25.45 25.46 25.42 25.43 6,266 +0.04(+0.14%)
Aug 19, 2020 25.42 25.47 25.40 25.40 10,267 -0.02(-0.09%)
Aug 18, 2020 25.38 25.47 25.38 25.42 10,768 +0.00(+0.02%)
Aug 17, 2020 25.37 25.46 25.37 25.41 10,650 -0.01(-0.05%)
Aug 14, 2020 25.44 25.45 25.37 25.43 15,229 +0.02(+0.09%)
Aug 13, 2020 25.44 25.48 25.41 25.41 1,939 -0.06(-0.25%)
Aug 12, 2020 25.50 25.50 25.46 25.47 7,134 -0.03(-0.11%)
Aug 11, 2020 25.55 25.55 25.48 25.50 4,437 -0.09(-0.36%)
Aug 10, 2020 25.56 25.61 25.56 25.59 6,683 +0.01(+0.04%)
Aug 07, 2020 25.63 25.64 25.58 25.58 5,916 -0.05(-0.20%)
Aug 06, 2020 25.64 25.64 25.58 25.63 9,190 +0.04(+0.15%)
Aug 05, 2020 25.59 25.60 25.52 25.59 9,697 -0.01(-0.02%)
Aug 04, 2020 25.57 25.60 25.57 25.60 6,703 +0.05(+0.20%)
Aug 03, 2020 25.54 25.55 25.48 25.55 2,723 +0.07(+0.29%)
Jul 31, 2020 25.50 25.53 25.44 25.47 12,952 -0.03(-0.11%)
Jul 30, 2020 25.51 25.51 25.44 25.50 4,935 +0.03(+0.12%)
Jul 29, 2020 25.42 25.49 25.42 25.47 13,069 +0.01(+0.06%)
Jul 28, 2020 25.42 25.45 25.34 25.45 5,931 +0.08(+0.32%)
Jul 27, 2020 25.43 25.43 25.37 25.37 4,223 -0.02(-0.09%)
Jul 24, 2020 25.38 25.43 25.35 25.39 10,318 +0.00(+0.01%)
Jul 23, 2020 25.41 25.41 25.37 25.39 9,175 +0.02(+0.07%)
Jul 22, 2020 25.32 25.38 25.32 25.37 7,827 +0.04(+0.14%)
Jul 21, 2020 25.35 25.35 25.31 25.33 14,136 +0.06(+0.25%)
Jul 20, 2020 25.31 25.31 25.24 25.27 7,254 +0.02(+0.09%)
Jul 17, 2020 25.29 25.29 25.05 25.25 33,918 -0.01(-0.05%)
Jul 16, 2020 25.21 25.28 25.21 25.26 19,847 +0.03(+0.12%)
Jul 15, 2020 25.23 25.24 25.17 25.23 4,071 +0.02(+0.08%)
Jul 14, 2020 25.18 25.25 25.18 25.21 7,058 +0.07(+0.27%)
Jul 13, 2020 25.19 25.19 25.12 25.14 12,465 -0.02(-0.09%)
Jul 10, 2020 25.25 25.25 25.15 25.17 11,635 -0.02(-0.10%)
Jul 09, 2020 25.17 25.22 25.14 25.19 5,931 +0.05(+0.21%)
Jul 08, 2020 25.16 25.16 25.12 25.14 9,499 +0.00(+0.00%)
Jul 07, 2020 25.13 25.15 25.12 25.14 6,130 +0.04(+0.14%)
Jul 06, 2020 25.10 25.12 25.07 25.10 4,537 +0.02(+0.10%)
Jul 02, 2020 25.10 25.10 25.08 25.08 658 +0.04(+0.16%)
Jul 01, 2020 25.04 25.04 25.00 25.04 6,041 +0.02(+0.06%)
Jun 30, 2020 25.04 25.06 25.00 25.02 3,859 -0.01(-0.06%)
Jun 29, 2020 25.01 25.05 24.99 25.04 12,339 +0.04(+0.16%)
Jun 26, 2020 25.03 25.03 24.97 25.00 3,189 -0.02(-0.09%)
Jun 25, 2020 24.99 25.05 24.99 25.02 15,259 +0.05(+0.22%)
Jun 24, 2020 24.98 24.98 24.92 24.96 10,244 -0.00(-0.02%)
Jun 23, 2020 24.99 24.99 24.94 24.97 6,296 -0.01(-0.05%)
Jun 22, 2020 25.01 25.02 24.98 24.98 8,601 +0.00(+0.00%)
Jun 19, 2020 24.96 25.02 24.91 24.98 24,088 +0.05(+0.22%)
Jun 18, 2020 24.96 24.96 24.92 24.93 2,761 +0.03(+0.12%)
Jun 17, 2020 24.86 24.92 24.86 24.90 3,292 +0.03(+0.12%)
Jun 16, 2020 24.89 24.90 24.85 24.87 9,151 -0.02(-0.10%)
Jun 15, 2020 24.81 24.91 24.81 24.89 14,612 +0.03(+0.11%)
Jun 12, 2020 24.85 24.87 24.84 24.87 2,529 +0.02(+0.07%)
Jun 11, 2020 25.06 25.06 24.80 24.85 8,581 -0.08(-0.31%)
Jun 10, 2020 24.87 24.93 24.87 24.93 2,413 +0.11(+0.46%)
Jun 09, 2020 24.82 24.86 24.80 24.81 1,829 +0.02(+0.09%)
Jun 08, 2020 24.77 24.79 24.76 24.79 7,765 +0.07(+0.27%)
Jun 05, 2020 24.76 24.76 24.54 24.72 31,788 +0.00(+0.00%)
Jun 04, 2020 24.77 24.77 24.69 24.72 10,368 -0.01(-0.04%)
Jun 03, 2020 24.77 24.77 24.72 24.73 6,479 -0.01(-0.04%)
Jun 02, 2020 24.76 24.77 24.70 24.74 3,058 -0.06(-0.23%)
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.