Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

22.66 +0.22 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.17 27.30 27.17 27.30 5,600 +0.16(+0.59%)
Feb 27, 2020 27.25 27.25 27.13 27.14 23,953 -0.04(-0.14%)
Feb 26, 2020 26.97 27.23 26.97 27.18 15,838 +0.00(+0.01%)
Feb 25, 2020 27.20 27.21 27.18 27.18 5,410 +0.02(+0.08%)
Feb 24, 2020 27.20 27.20 27.16 27.16 11,920 +0.10(+0.37%)
Feb 21, 2020 27.02 27.12 27.02 27.06 9,600 +0.03(+0.11%)
Feb 20, 2020 27.03 27.05 26.99 27.03 6,927 +0.05(+0.20%)
Feb 19, 2020 26.98 27.00 26.98 26.98 6,468 -0.01(-0.02%)
Feb 18, 2020 26.98 27.00 26.97 26.98 23,308 +0.05(+0.19%)
Feb 14, 2020 26.96 26.96 26.90 26.93 10,000 +0.02(+0.07%)
Feb 13, 2020 26.91 26.93 26.90 26.91 8,924 +0.04(+0.15%)
Feb 12, 2020 26.90 26.91 26.86 26.87 12,220 -0.05(-0.20%)
Feb 11, 2020 26.91 26.93 26.91 26.92 15,066 -0.02(-0.09%)
Feb 10, 2020 26.95 26.97 26.91 26.95 14,655 +0.06(+0.22%)
Feb 07, 2020 26.88 26.93 26.85 26.89 23,600 +0.07(+0.24%)
Feb 06, 2020 26.83 26.85 26.78 26.82 3,552 +0.04(+0.15%)
Feb 05, 2020 26.81 26.81 26.79 26.79 2,554 -0.06(-0.22%)
Feb 04, 2020 26.81 26.87 26.81 26.84 14,616 -0.07(-0.26%)
Feb 03, 2020 26.86 26.95 26.86 26.91 7,446 -0.06(-0.22%)
Jan 31, 2020 26.96 27.00 26.95 26.98 4,000 +0.03(+0.09%)
Jan 30, 2020 27.07 27.07 26.95 26.95 12,979 +0.04(+0.16%)
Jan 29, 2020 26.86 26.94 26.86 26.91 12,935 +0.06(+0.21%)
Jan 28, 2020 26.91 26.91 26.81 26.85 9,418 -0.04(-0.15%)
Jan 27, 2020 26.87 26.90 26.82 26.89 16,578 +0.06(+0.22%)
Jan 24, 2020 26.77 26.84 26.77 26.83 5,300 +0.03(+0.13%)
Jan 23, 2020 26.81 26.81 26.77 26.80 6,418 +0.05(+0.17%)
Jan 22, 2020 26.75 26.76 26.74 26.75 6,131 +0.03(+0.11%)
Jan 21, 2020 26.76 26.76 26.70 26.72 33,361 +0.06(+0.23%)
Jan 17, 2020 26.67 26.69 26.61 26.66 16,500 -0.04(-0.14%)
Jan 16, 2020 26.70 26.70 26.67 26.70 6,062 +0.01(+0.04%)
Jan 15, 2020 26.71 26.71 26.68 26.68 3,237 +0.04(+0.15%)
Jan 14, 2020 26.62 26.68 26.62 26.64 839 +0.02(+0.06%)
Jan 13, 2020 26.59 26.66 26.59 26.63 12,463 -0.02(-0.08%)
Jan 10, 2020 26.63 26.66 26.63 26.65 1,800 +0.07(+0.28%)
Jan 09, 2020 26.52 26.60 26.52 26.58 4,417 +0.02(+0.06%)
Jan 08, 2020 26.64 26.64 26.56 26.56 5,389 -0.06(-0.23%)
Jan 07, 2020 26.65 26.65 26.60 26.62 6,795 +0.01(+0.04%)
Jan 06, 2020 26.69 26.69 26.57 26.61 8,461 -0.02(-0.06%)
Jan 03, 2020 26.65 26.65 26.59 26.63 3,900 +0.10(+0.36%)
Jan 02, 2020 26.58 26.58 26.51 26.53 1,860 +0.05(+0.17%)
Dec 31, 2019 26.47 26.52 26.46 26.48 4,000 -0.02(-0.08%)
Dec 30, 2019 26.50 26.52 26.48 26.50 2,556 -0.08(-0.31%)
Dec 27, 2019 26.62 26.63 26.59 26.59 3,700 +0.04(+0.14%)
Dec 26, 2019 26.51 26.56 26.51 26.55 1,220 +0.06(+0.23%)
Dec 24, 2019 26.45 26.52 26.45 26.49 900 -0.03(-0.11%)
Dec 23, 2019 26.58 26.58 26.52 26.52 16,867 -0.03(-0.09%)
Dec 20, 2019 26.54 26.56 26.51 26.55 2,700 -0.01(-0.06%)
Dec 19, 2019 26.51 26.58 26.51 26.56 3,079 +0.04(+0.13%)
Dec 18, 2019 26.58 26.58 26.50 26.52 2,771 -0.02(-0.06%)
Dec 17, 2019 26.57 26.57 26.53 26.54 5,001 -0.00(-0.02%)
Dec 16, 2019 26.57 26.57 26.54 26.54 7,183 -0.03(-0.11%)
Dec 13, 2019 26.51 26.61 26.51 26.57 2,600 +0.06(+0.25%)
Dec 12, 2019 26.62 26.62 26.51 26.51 12,021 -0.08(-0.30%)
Dec 11, 2019 26.58 26.63 26.55 26.59 4,576 +0.07(+0.28%)
Dec 10, 2019 26.53 26.53 26.49 26.52 739 -0.02(-0.06%)
Dec 09, 2019 26.58 26.58 26.50 26.53 6,244 +0.01(+0.02%)
Dec 06, 2019 26.53 26.53 26.52 26.52 900 -0.02(-0.06%)
Dec 05, 2019 26.56 26.56 26.49 26.54 925 -0.06(-0.21%)
Dec 04, 2019 26.63 26.63 26.57 26.60 5,645 -0.00(-0.01%)
Dec 03, 2019 26.64 26.64 26.60 26.60 4,360 +0.12(+0.47%)
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.