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 (%)
May 31, 2018 22.86 22.86 22.80 22.80 918 +0.01(+0.04%)
May 30, 2018 22.70 22.80 22.70 22.79 3,823 +0.10(+0.43%)
May 29, 2018 22.72 22.73 22.67 22.70 7,588 -0.12(-0.54%)
May 25, 2018 22.82 22.82 22.82 0 -0.03(-0.12%)
May 24, 2018 22.82 22.85 22.82 22.85 921 +0.15(+0.66%)
May 23, 2018 22.76 22.76 22.70 22.70 5,368 -0.17(-0.73%)
May 22, 2018 22.82 22.90 22.81 22.86 3,699 +0.05(+0.20%)
May 21, 2018 22.80 22.82 22.79 22.82 925 -0.02(-0.09%)
May 18, 2018 22.79 22.85 22.78 22.84 3,390 +0.01(+0.04%)
May 17, 2018 22.79 22.83 22.76 22.83 757 -0.04(-0.15%)
May 16, 2018 22.87 22.88 22.81 22.86 9,183 -0.00(-0.01%)
May 15, 2018 22.89 22.93 22.85 22.87 3,479 -0.22(-0.94%)
May 14, 2018 23.08 23.12 23.08 23.08 872 +0.02(+0.07%)
May 11, 2018 23.08 23.14 23.07 23.07 2,546 +0.00(+0.00%)
May 10, 2018 23.02 23.07 23.00 23.07 593 +0.07(+0.30%)
May 09, 2018 22.93 23.01 22.93 23.00 3,718 +0.08(+0.34%)
May 08, 2018 22.97 22.99 22.92 22.92 1,691 -0.19(-0.83%)
May 07, 2018 23.04 23.11 23.04 23.11 2,223 +0.04(+0.15%)
May 04, 2018 23.14 23.14 23.07 23.07 733 -0.11(-0.49%)
May 03, 2018 23.15 23.19 23.15 23.19 696 +0.10(+0.42%)
May 02, 2018 23.17 23.18 23.09 23.09 6,694 -0.04(-0.19%)
May 01, 2018 23.21 23.21 23.09 23.14 9,913 -0.17(-0.75%)
Apr 30, 2018 23.22 23.34 23.22 23.31 20,019 -0.04(-0.19%)
Apr 27, 2018 23.27 23.35 23.27 23.35 4,433 +0.04(+0.15%)
Apr 26, 2018 23.32 23.32 23.32 23.32 536 -0.04(-0.19%)
Apr 25, 2018 23.38 23.38 23.36 23.36 5,176 -0.03(-0.11%)
Apr 24, 2018 23.40 23.47 23.36 23.39 6,614 +0.00(+0.01%)
Apr 23, 2018 23.48 23.48 23.38 23.39 11,579 -0.17(-0.72%)
Apr 20, 2018 23.57 23.57 23.53 23.55 2,263 -0.10(-0.43%)
Apr 19, 2018 23.69 23.73 23.65 23.66 6,934 -0.14(-0.61%)
Apr 18, 2018 23.82 23.82 23.78 23.80 3,959 +0.05(+0.22%)
Apr 17, 2018 23.70 23.82 23.70 23.75 2,434 -0.03(-0.11%)
Apr 16, 2018 23.77 23.77 23.77 23.77 383 +0.11(+0.44%)
Apr 13, 2018 23.69 23.73 23.66 23.67 1,816 -0.02(-0.07%)
Apr 12, 2018 23.72 23.72 23.69 23.69 468 -0.06(-0.26%)
Apr 11, 2018 23.74 23.79 23.74 23.75 3,775 -0.00(-0.02%)
Apr 10, 2018 23.73 23.75 23.73 23.75 2,165 +0.06(+0.25%)
Apr 09, 2018 23.71 23.71 23.68 23.69 2,703 +0.04(+0.18%)
Apr 06, 2018 23.61 23.65 23.61 23.65 455 +0.12(+0.49%)
Apr 05, 2018 23.53 23.53 23.53 23.53 391 -0.14(-0.61%)
Apr 04, 2018 23.62 23.68 23.62 23.68 3,187 +0.04(+0.15%)
Apr 03, 2018 23.65 23.65 23.59 23.64 3,840 -0.02(-0.07%)
Apr 02, 2018 23.65 23.67 23.65 23.66 2,109 -0.05(-0.20%)
Mar 29, 2018 23.71 23.71 23.71 0 -0.01(-0.06%)
Mar 28, 2018 23.72 23.72 23.72 23.72 1,888 -0.08(-0.35%)
Mar 27, 2018 23.79 23.80 23.79 23.80 2,513 +0.17(+0.74%)
Mar 23, 2018 23.63 23.63 23.63 203 -0.02(-0.10%)
Mar 22, 2018 23.66 23.67 23.63 23.65 13,269 +0.05(+0.19%)
Mar 21, 2018 23.54 23.65 23.54 23.61 3,684 +0.08(+0.32%)
Mar 20, 2018 23.57 23.58 23.53 23.53 6,404 -0.16(-0.66%)
Mar 19, 2018 23.68 23.69 23.68 23.69 1,650 +0.11(+0.48%)
Mar 16, 2018 23.57 23.58 23.57 23.58 1,897 -0.05(-0.20%)
Mar 15, 2018 23.71 23.71 23.62 23.62 2,658 -0.12(-0.50%)
Mar 14, 2018 23.71 23.74 23.69 23.74 3,296 +0.01(+0.06%)
Mar 13, 2018 23.65 23.75 23.65 23.73 3,668 +0.05(+0.21%)
Mar 12, 2018 23.65 23.69 23.63 23.68 2,680 +0.08(+0.35%)
Mar 09, 2018 23.63 23.63 23.60 23.60 659 -0.04(-0.17%)
Mar 08, 2018 23.65 23.65 23.59 23.64 1,443 -0.07(-0.30%)
Mar 07, 2018 23.71 23.71 23.71 23.71 3,395 +0.01(+0.04%)
Mar 06, 2018 23.71 23.71 23.67 23.70 6,838 +0.11(+0.47%)
Mar 05, 2018 23.62 23.62 23.57 23.59 7,219 -0.04(-0.18%)
Mar 02, 2018 23.60 23.63 23.53 23.63 5,878 +0.03(+0.11%)
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.