Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.71 22.71 22.71 22.71 909 -0.13(-0.58%)
Sep 27, 2018 22.84 22.84 22.84 22.84 193 +0.00(+0.00%)
Sep 26, 2018 22.84 22.84 178 +0.00(+0.00%)
Sep 25, 2018 22.84 22.84 6 +0.00(+0.00%)
Sep 24, 2018 22.88 22.88 22.81 22.84 3,751 +0.04(+0.15%)
Sep 21, 2018 22.86 22.87 22.78 22.80 4,205 -0.07(-0.29%)
Sep 20, 2018 22.79 22.88 22.79 22.87 8,776 +0.18(+0.80%)
Sep 19, 2018 22.68 22.69 22.68 22.69 614 -0.04(-0.15%)
Sep 18, 2018 22.72 22.72 22.72 22.72 56 +0.00(+0.00%)
Sep 17, 2018 22.79 22.80 22.72 22.72 3,948 -0.01(-0.04%)
Sep 14, 2018 22.76 22.76 22.71 22.73 1,818 -0.11(-0.50%)
Sep 13, 2018 22.85 22.85 22.85 22.85 447 +0.12(+0.54%)
Sep 12, 2018 22.64 22.78 22.64 22.72 1,417 +0.05(+0.23%)
Sep 11, 2018 22.67 22.67 22.67 22.67 488 -0.04(-0.19%)
Sep 10, 2018 22.68 22.71 22.64 22.71 7,604 +0.10(+0.43%)
Sep 07, 2018 22.62 22.62 22.62 22.62 2,955 -0.16(-0.70%)
Sep 06, 2018 22.77 22.79 22.73 22.78 2,337 +0.06(+0.27%)
Sep 05, 2018 22.71 22.75 22.70 22.71 4,996 +0.04(+0.18%)
Sep 04, 2018 22.68 22.68 22.68 22.68 1,096 -0.08(-0.33%)
Aug 31, 2018 22.75 22.75 22.75 0 -0.07(-0.32%)
Aug 30, 2018 22.84 22.84 22.81 22.82 9,644 -0.01(-0.06%)
Aug 29, 2018 22.82 22.84 22.78 22.84 2,197 -0.03(-0.13%)
Aug 28, 2018 22.82 22.89 22.82 22.87 3,491 -0.01(-0.04%)
Aug 27, 2018 22.84 22.88 22.84 22.88 1,102 +0.05(+0.23%)
Aug 24, 2018 22.81 22.85 22.81 22.82 7,964 +0.12(+0.51%)
Aug 23, 2018 22.69 22.71 22.69 22.71 2,025 -0.11(-0.47%)
Aug 22, 2018 22.82 22.82 22.82 22.82 547 +0.03(+0.14%)
Aug 21, 2018 22.74 22.82 22.74 22.78 2,940 +0.09(+0.40%)
Aug 20, 2018 22.65 22.69 22.65 22.69 1,693 +0.16(+0.70%)
Aug 17, 2018 22.61 22.61 22.53 22.53 1,592 +0.04(+0.18%)
Aug 16, 2018 22.50 22.50 22.50 22.50 4 +0.00(+0.00%)
Aug 15, 2018 22.47 22.50 22.44 22.50 3,983 -0.00(-0.02%)
Aug 14, 2018 22.55 22.55 22.46 22.50 9,397 -0.06(-0.27%)
Aug 13, 2018 22.52 22.60 22.48 22.56 4,003 -0.02(-0.08%)
Aug 10, 2018 22.59 22.60 22.58 22.58 1,137 -0.14(-0.62%)
Aug 09, 2018 22.76 22.76 22.70 22.72 1,946 -0.04(-0.17%)
Aug 08, 2018 22.77 22.78 22.76 22.76 3,007 +0.04(+0.16%)
Aug 07, 2018 22.76 22.76 22.72 22.72 804 +0.01(+0.04%)
Aug 06, 2018 22.72 22.72 22.71 22.71 1,550 -0.02(-0.10%)
Aug 03, 2018 22.72 22.75 22.72 22.74 455 +0.04(+0.19%)
Aug 02, 2018 22.73 22.74 22.69 22.69 2,150 -0.12(-0.52%)
Aug 01, 2018 22.75 22.82 22.75 22.81 2,375 -0.08(-0.34%)
Jul 31, 2018 22.91 22.91 22.87 22.89 1,496 +0.06(+0.27%)
Jul 30, 2018 22.79 22.90 22.79 22.83 9,085 +0.04(+0.19%)
Jul 27, 2018 22.87 22.87 21.65 22.78 88,495 -0.07(-0.31%)
Jul 26, 2018 22.92 22.92 22.85 22.85 1,870 -0.09(-0.38%)
Jul 25, 2018 22.91 22.94 22.86 22.94 1,405 +0.04(+0.19%)
Jul 24, 2018 22.85 22.92 22.81 22.90 13,849 +0.10(+0.42%)
Jul 23, 2018 22.85 22.88 22.80 22.80 2,507 -0.15(-0.65%)
Jul 20, 2018 22.89 22.95 22.89 22.95 1,199 +0.08(+0.34%)
Jul 19, 2018 22.83 22.87 22.83 22.87 1,153 -0.02(-0.07%)
Jul 18, 2018 22.87 22.91 22.87 22.89 14,663 -0.00(-0.01%)
Jul 17, 2018 22.89 22.89 22.89 22.89 235 -0.08(-0.33%)
Jul 16, 2018 22.96 22.97 22.89 22.97 4,204 +0.03(+0.11%)
Jul 13, 2018 22.91 22.94 22.91 22.94 1,004 +0.04(+0.15%)
Jul 12, 2018 22.93 22.93 22.91 22.91 511 +0.01(+0.04%)
Jul 11, 2018 22.90 22.90 22.90 22.90 201 +0.03(+0.11%)
Jul 10, 2018 22.87 22.87 22.87 22.87 595 -0.11(-0.50%)
Jul 09, 2018 22.95 22.99 22.95 22.99 4,867 +0.05(+0.23%)
Jul 06, 2018 23.02 23.02 22.93 22.93 1,602 +0.04(+0.15%)
Jul 05, 2018 22.85 22.90 22.84 22.90 9,690 +0.08(+0.34%)
Jul 03, 2018 22.82 22.82 22.82 0 +0.04(+0.19%)
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.