Vaneck Green Bond ETF (NY: GRNB )

26.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.17 27.18 27.15 27.17 4,256 +0.01(+0.04%)
Sep 29, 2021 27.08 27.21 27.06 27.17 9,926 +0.02(+0.07%)
Sep 28, 2021 27.15 27.19 27.14 27.15 9,368 -0.11(-0.40%)
Sep 27, 2021 27.12 27.26 27.12 27.25 2,771 -0.04(-0.16%)
Sep 24, 2021 27.30 27.31 27.29 27.30 3,692 -0.03(-0.11%)
Sep 23, 2021 27.41 27.41 27.33 27.33 6,341 -0.12(-0.42%)
Sep 22, 2021 27.57 27.57 27.42 27.44 17,232 +0.03(+0.09%)
Sep 21, 2021 27.44 27.44 27.41 27.42 9,628 +0.01(+0.03%)
Sep 20, 2021 27.40 27.41 27.39 27.41 9,065 +0.01(+0.02%)
Sep 17, 2021 27.39 27.41 27.39 27.41 34,238 -0.05(-0.18%)
Sep 16, 2021 27.45 27.46 27.45 27.45 818 -0.05(-0.17%)
Sep 15, 2021 27.50 27.50 27.48 27.50 9,099 -0.02(-0.07%)
Sep 14, 2021 27.53 27.54 27.52 27.52 5,344 +0.04(+0.15%)
Sep 13, 2021 27.48 27.50 27.48 27.48 9,836 +0.03(+0.11%)
Sep 10, 2021 27.51 27.51 27.45 27.45 9,089 -0.05(-0.19%)
Sep 09, 2021 27.46 27.51 27.45 27.50 22,753 +0.05(+0.17%)
Sep 08, 2021 27.44 27.47 27.42 27.45 10,766 +0.06(+0.22%)
Sep 07, 2021 27.47 27.47 27.38 27.39 6,207 -0.08(-0.27%)
Sep 03, 2021 27.49 27.49 27.47 27.47 16,022 -0.03(-0.11%)
Sep 02, 2021 27.60 27.60 27.48 27.50 8,150 -0.01(-0.02%)
Sep 01, 2021 27.48 27.51 27.38 27.51 24,440 -0.01(-0.03%)
Aug 31, 2021 27.54 27.58 27.47 27.51 83,731 -0.04(-0.15%)
Aug 30, 2021 27.55 27.56 27.52 27.55 7,440 +0.01(+0.05%)
Aug 27, 2021 27.49 27.54 27.49 27.54 3,686 +0.07(+0.27%)
Aug 26, 2021 27.53 27.53 27.45 27.47 5,564 -0.00(-0.01%)
Aug 25, 2021 27.52 27.52 27.46 27.47 2,889 -0.04(-0.13%)
Aug 24, 2021 27.51 27.53 27.50 27.50 8,040 -0.04(-0.15%)
Aug 23, 2021 27.54 27.56 27.54 27.55 8,066 +0.01(+0.04%)
Aug 20, 2021 27.56 27.56 27.52 27.53 5,954 -0.02(-0.07%)
Aug 19, 2021 27.52 27.56 27.52 27.55 8,994 +0.05(+0.17%)
Aug 18, 2021 27.53 27.54 27.51 27.51 10,266 -0.00(-0.01%)
Aug 17, 2021 27.52 27.54 27.50 27.51 15,333 -0.01(-0.03%)
Aug 16, 2021 27.53 27.55 27.52 27.52 10,150 +0.01(+0.05%)
Aug 13, 2021 27.46 27.51 27.46 27.50 8,611 +0.08(+0.31%)
Aug 12, 2021 27.40 27.42 27.40 27.42 6,817 -0.01(-0.04%)
Aug 11, 2021 27.42 27.45 27.40 27.43 8,528 +0.03(+0.13%)
Aug 10, 2021 27.44 27.45 27.40 27.40 23,151 -0.02(-0.06%)
Aug 09, 2021 27.50 27.50 27.41 27.41 16,826 -0.05(-0.19%)
Aug 06, 2021 27.52 27.52 27.47 27.47 20,349 -0.10(-0.36%)
Aug 05, 2021 27.59 27.59 27.57 27.57 11,168 -0.04(-0.14%)
Aug 04, 2021 27.66 27.67 27.57 27.61 9,399 -0.00(-0.01%)
Aug 03, 2021 27.61 27.63 27.60 27.61 24,492 +0.02(+0.06%)
Aug 02, 2021 27.57 27.62 27.56 27.59 3,707 +0.01(+0.04%)
Jul 30, 2021 27.55 27.59 27.55 27.58 3,996 +0.04(+0.16%)
Jul 29, 2021 27.55 27.56 27.52 27.54 5,261 -0.06(-0.21%)
Jul 28, 2021 27.53 27.59 27.53 27.59 17,297 +0.02(+0.07%)
Jul 27, 2021 27.57 27.58 27.55 27.58 12,651 +0.05(+0.17%)
Jul 26, 2021 27.56 27.56 27.53 27.53 5,385 -0.03(-0.12%)
Jul 23, 2021 27.55 27.57 27.55 27.56 6,140 -0.04(-0.13%)
Jul 22, 2021 27.57 27.60 27.57 27.59 5,136 +0.06(+0.21%)
Jul 21, 2021 27.56 27.56 27.54 27.54 7,288 -0.09(-0.33%)
Jul 20, 2021 27.63 27.64 27.63 27.63 6,998 -0.00(-0.00%)
Jul 19, 2021 27.64 27.64 27.61 27.63 8,298 +0.11(+0.38%)
Jul 16, 2021 27.51 27.54 27.49 27.52 8,688 +0.00(+0.00%)
Jul 15, 2021 27.54 27.54 27.48 27.52 11,774 +0.03(+0.11%)
Jul 14, 2021 27.50 27.50 27.47 27.49 70,999 +0.08(+0.29%)
Jul 13, 2021 27.49 27.49 27.42 27.42 3,862 -0.06(-0.24%)
Jul 12, 2021 27.48 27.49 27.46 27.48 8,999 -0.00(-0.02%)
Jul 09, 2021 27.49 27.51 27.48 27.48 13,923 -0.08(-0.29%)
Jul 08, 2021 27.52 27.58 27.52 27.56 10,052 -0.08(-0.27%)
Jul 07, 2021 27.51 27.64 27.49 27.64 7,549 +0.16(+0.60%)
Jul 06, 2021 27.40 27.58 27.40 27.48 52,018 +0.05(+0.18%)
Jul 02, 2021 27.41 27.43 27.39 27.43 7,552 +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.