Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.21 25.25 25.15 25.19 91,457 -0.04(-0.15%)
Aug 30, 2021 25.22 25.23 25.19 25.23 8,126 +0.01(+0.05%)
Aug 27, 2021 25.17 25.21 25.17 25.21 4,026 +0.07(+0.27%)
Aug 26, 2021 25.20 25.20 25.13 25.14 6,077 -0.00(-0.02%)
Aug 25, 2021 25.20 25.20 25.14 25.15 3,155 -0.03(-0.13%)
Aug 24, 2021 25.19 25.20 25.18 25.18 8,781 -0.04(-0.15%)
Aug 23, 2021 25.21 25.23 25.21 25.22 8,810 +0.01(+0.04%)
Aug 20, 2021 25.23 25.23 25.20 25.21 6,503 -0.02(-0.07%)
Aug 19, 2021 25.20 25.23 25.20 25.23 9,823 +0.04(+0.17%)
Aug 18, 2021 25.20 25.21 25.18 25.18 11,213 -0.00(-0.01%)
Aug 17, 2021 25.20 25.21 25.18 25.19 16,747 -0.01(-0.03%)
Aug 16, 2021 25.20 25.22 25.19 25.19 11,086 +0.01(+0.05%)
Aug 13, 2021 25.14 25.19 25.14 25.18 9,405 +0.08(+0.31%)
Aug 12, 2021 25.09 25.11 25.09 25.10 7,446 -0.01(-0.04%)
Aug 11, 2021 25.10 25.13 25.09 25.11 9,314 +0.03(+0.13%)
Aug 10, 2021 25.12 25.13 25.08 25.08 25,287 -0.02(-0.06%)
Aug 09, 2021 25.18 25.18 25.09 25.10 18,378 -0.05(-0.19%)
Aug 06, 2021 25.20 25.20 25.15 25.15 22,226 -0.09(-0.36%)
Aug 05, 2021 25.26 25.26 25.24 25.24 12,198 -0.04(-0.14%)
Aug 04, 2021 25.32 25.33 25.24 25.27 10,266 -0.00(-0.01%)
Aug 03, 2021 25.28 25.30 25.27 25.28 26,752 +0.02(+0.06%)
Aug 02, 2021 25.24 25.29 25.23 25.26 4,049 +0.05(+0.22%)
Jul 30, 2021 25.18 25.21 25.18 25.20 4,372 +0.04(+0.16%)
Jul 29, 2021 25.18 25.18 25.15 25.16 5,756 -0.05(-0.21%)
Jul 28, 2021 25.16 25.22 25.16 25.22 18,926 +0.02(+0.07%)
Jul 27, 2021 25.20 25.20 25.18 25.20 13,843 +0.04(+0.17%)
Jul 26, 2021 25.19 25.19 25.16 25.16 5,892 -0.03(-0.12%)
Jul 23, 2021 25.18 25.19 25.18 25.19 6,718 -0.03(-0.13%)
Jul 22, 2021 25.20 25.22 25.20 25.22 5,619 +0.05(+0.21%)
Jul 21, 2021 25.19 25.19 25.17 25.17 7,974 -0.08(-0.33%)
Jul 20, 2021 25.25 25.26 25.25 25.25 7,657 -0.00(-0.00%)
Jul 19, 2021 25.26 25.26 25.23 25.25 9,079 +0.10(+0.38%)
Jul 16, 2021 25.14 25.17 25.12 25.15 9,506 +0.00(+0.00%)
Jul 15, 2021 25.17 25.17 25.11 25.15 12,883 +0.03(+0.11%)
Jul 14, 2021 25.13 25.14 25.10 25.13 77,688 +0.07(+0.29%)
Jul 13, 2021 25.12 25.12 25.05 25.05 4,225 -0.06(-0.24%)
Jul 12, 2021 25.11 25.12 25.10 25.11 9,846 -0.00(-0.02%)
Jul 09, 2021 25.12 25.14 25.11 25.12 15,234 -0.07(-0.29%)
Jul 08, 2021 25.15 25.20 25.15 25.19 10,999 -0.07(-0.27%)
Jul 07, 2021 25.14 25.26 25.12 25.26 8,260 +0.15(+0.60%)
Jul 06, 2021 25.04 25.20 25.04 25.11 56,919 +0.05(+0.18%)
Jul 02, 2021 25.05 25.07 25.03 25.06 8,263 +0.05(+0.22%)
Jul 01, 2021 25.07 25.07 24.99 25.01 17,135 -0.05(-0.19%)
Jun 30, 2021 25.05 25.07 25.04 25.06 25,838 +0.03(+0.12%)
Jun 29, 2021 24.96 25.06 24.96 25.03 18,985 +0.01(+0.04%)
Jun 28, 2021 24.98 25.13 24.98 25.02 35,896 +0.06(+0.25%)
Jun 25, 2021 25.02 25.02 24.94 24.95 8,003 -0.04(-0.15%)
Jun 24, 2021 24.97 25.02 24.97 24.99 16,381 +0.02(+0.07%)
Jun 23, 2021 25.00 25.00 24.97 24.97 9,737 -0.03(-0.14%)
Jun 22, 2021 24.94 25.10 24.94 25.01 33,737 +0.03(+0.13%)
Jun 21, 2021 24.99 25.08 24.96 24.97 20,947 -0.03(-0.12%)
Jun 18, 2021 24.94 25.01 24.92 25.00 7,931 +0.06(+0.23%)
Jun 17, 2021 24.94 24.98 24.92 24.95 31,326 +0.05(+0.20%)
Jun 16, 2021 25.01 25.01 24.90 24.90 38,630 -0.08(-0.33%)
Jun 15, 2021 24.97 24.98 24.96 24.98 9,485 +0.02(+0.09%)
Jun 14, 2021 25.00 25.00 24.95 24.96 7,183 -0.06(-0.22%)
Jun 11, 2021 25.01 25.02 25.00 25.01 9,280 -0.01(-0.04%)
Jun 10, 2021 24.99 25.03 24.99 25.02 21,722 +0.05(+0.21%)
Jun 09, 2021 25.00 25.03 24.92 24.97 20,103 +0.01(+0.05%)
Jun 08, 2021 24.96 24.97 24.95 24.96 13,985 +0.04(+0.16%)
Jun 07, 2021 24.92 24.93 24.91 24.92 4,984 -0.01(-0.04%)
Jun 04, 2021 24.86 24.93 24.86 24.93 14,659 +0.10(+0.40%)
Jun 03, 2021 24.86 24.86 24.83 24.83 8,689 -0.08(-0.31%)
Jun 02, 2021 24.88 24.91 24.88 24.91 21,794 +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.