Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.32 25.33 25.30 25.33 4,566 +0.01(+0.04%)
Sep 29, 2021 25.24 25.36 25.22 25.32 10,650 +0.02(+0.07%)
Sep 28, 2021 25.30 25.34 25.30 25.30 10,051 -0.10(-0.40%)
Sep 27, 2021 25.28 25.41 25.28 25.40 2,973 -0.04(-0.16%)
Sep 24, 2021 25.44 25.45 25.43 25.44 3,961 -0.03(-0.11%)
Sep 23, 2021 25.55 25.55 25.47 25.47 6,803 -0.11(-0.42%)
Sep 22, 2021 25.70 25.70 25.56 25.58 18,489 +0.02(+0.09%)
Sep 21, 2021 25.57 25.57 25.55 25.55 10,330 +0.01(+0.03%)
Sep 20, 2021 25.54 25.55 25.53 25.55 9,726 +0.01(+0.02%)
Sep 17, 2021 25.53 25.55 25.53 25.54 36,735 -0.05(-0.18%)
Sep 16, 2021 25.58 25.60 25.58 25.59 877 -0.04(-0.17%)
Sep 15, 2021 25.63 25.63 25.61 25.63 9,762 -0.02(-0.07%)
Sep 14, 2021 25.66 25.67 25.65 25.65 5,733 +0.04(+0.15%)
Sep 13, 2021 25.61 25.63 25.61 25.61 10,553 +0.03(+0.11%)
Sep 10, 2021 25.64 25.64 25.58 25.58 9,752 -0.05(-0.19%)
Sep 09, 2021 25.59 25.64 25.58 25.63 24,412 +0.04(+0.17%)
Sep 08, 2021 25.57 25.60 25.56 25.59 11,551 +0.06(+0.22%)
Sep 07, 2021 25.60 25.60 25.52 25.53 6,659 -0.07(-0.27%)
Sep 03, 2021 25.62 25.62 25.60 25.60 17,190 -0.03(-0.11%)
Sep 02, 2021 25.72 25.72 25.61 25.63 8,744 -0.01(-0.02%)
Sep 01, 2021 25.61 25.64 25.52 25.64 26,222 +0.04(+0.14%)
Aug 31, 2021 25.62 25.66 25.56 25.60 89,993 -0.04(-0.15%)
Aug 30, 2021 25.63 25.64 25.60 25.64 7,996 +0.01(+0.05%)
Aug 27, 2021 25.58 25.62 25.58 25.62 3,961 +0.07(+0.27%)
Aug 26, 2021 25.61 25.61 25.54 25.55 5,980 -0.00(-0.01%)
Aug 25, 2021 25.60 25.60 25.55 25.56 3,105 -0.03(-0.13%)
Aug 24, 2021 25.60 25.61 25.59 25.59 8,641 -0.04(-0.15%)
Aug 23, 2021 25.62 25.64 25.62 25.63 8,669 +0.01(+0.04%)
Aug 20, 2021 25.64 25.64 25.60 25.62 6,399 -0.02(-0.07%)
Aug 19, 2021 25.60 25.64 25.60 25.64 9,666 +0.04(+0.17%)
Aug 18, 2021 25.61 25.62 25.59 25.59 11,033 -0.00(-0.01%)
Aug 17, 2021 25.60 25.62 25.59 25.60 16,479 -0.01(-0.03%)
Aug 16, 2021 25.61 25.63 25.60 25.60 10,909 +0.01(+0.05%)
Aug 13, 2021 25.55 25.60 25.55 25.59 9,255 +0.08(+0.31%)
Aug 12, 2021 25.49 25.52 25.49 25.51 7,326 -0.01(-0.04%)
Aug 11, 2021 25.51 25.54 25.50 25.52 9,165 +0.03(+0.13%)
Aug 10, 2021 25.53 25.54 25.49 25.49 24,882 -0.02(-0.06%)
Aug 09, 2021 25.59 25.59 25.50 25.51 18,084 -0.05(-0.19%)
Aug 06, 2021 25.60 25.60 25.55 25.55 21,870 -0.09(-0.36%)
Aug 05, 2021 25.67 25.67 25.65 25.65 12,003 -0.04(-0.14%)
Aug 04, 2021 25.73 25.74 25.65 25.68 10,101 -0.00(-0.01%)
Aug 03, 2021 25.69 25.71 25.68 25.69 26,323 +0.02(+0.06%)
Aug 02, 2021 25.65 25.70 25.64 25.67 3,984 +0.06(+0.22%)
Jul 30, 2021 25.59 25.62 25.59 25.62 4,302 +0.04(+0.16%)
Jul 29, 2021 25.59 25.59 25.56 25.57 5,664 -0.05(-0.21%)
Jul 28, 2021 25.57 25.63 25.57 25.63 18,623 +0.02(+0.07%)
Jul 27, 2021 25.61 25.62 25.59 25.61 13,621 +0.04(+0.17%)
Jul 26, 2021 25.60 25.60 25.57 25.57 5,798 -0.03(-0.11%)
Jul 23, 2021 25.59 25.60 25.59 25.60 6,610 -0.03(-0.13%)
Jul 22, 2021 25.61 25.63 25.61 25.63 5,529 +0.05(+0.21%)
Jul 21, 2021 25.60 25.60 25.58 25.58 7,847 -0.09(-0.33%)
Jul 20, 2021 25.66 25.68 25.66 25.66 7,534 -0.00(-0.00%)
Jul 19, 2021 25.67 25.67 25.64 25.66 8,934 +0.10(+0.38%)
Jul 16, 2021 25.55 25.58 25.53 25.56 9,354 +0.00(+0.00%)
Jul 15, 2021 25.58 25.58 25.52 25.56 12,677 +0.03(+0.11%)
Jul 14, 2021 25.54 25.55 25.51 25.54 76,445 +0.07(+0.29%)
Jul 13, 2021 25.53 25.53 25.46 25.46 4,158 -0.06(-0.24%)
Jul 12, 2021 25.52 25.53 25.50 25.52 9,689 -0.00(-0.02%)
Jul 09, 2021 25.53 25.55 25.52 25.53 14,991 -0.07(-0.29%)
Jul 08, 2021 25.56 25.61 25.56 25.60 10,823 -0.07(-0.27%)
Jul 07, 2021 25.55 25.67 25.53 25.67 8,128 +0.15(+0.60%)
Jul 06, 2021 25.45 25.62 25.45 25.52 56,008 +0.05(+0.18%)
Jul 02, 2021 25.46 25.48 25.44 25.47 8,131 +0.06(+0.22%)
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.