Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.67 +0.15 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.92 26.05 25.92 26.02 7,200 +0.12(+0.46%)
May 30, 2019 25.86 25.92 25.86 25.90 346 -0.01(-0.04%)
May 29, 2019 25.91 25.93 25.90 25.91 1,424 -0.03(-0.12%)
May 28, 2019 25.93 25.95 25.89 25.94 1,912 +0.07(+0.27%)
May 24, 2019 25.87 25.87 25.87 6 +0.00(+0.00%)
May 23, 2019 25.91 25.91 25.87 25.87 1,326 +0.06(+0.24%)
May 22, 2019 25.84 25.84 25.81 25.81 3,157 +0.02(+0.07%)
May 21, 2019 25.82 25.82 25.78 25.79 1,934 -0.03(-0.10%)
May 20, 2019 25.78 25.82 25.78 25.82 739 -0.03(-0.11%)
May 17, 2019 25.85 25.85 25.84 25.84 1,600 -0.02(-0.08%)
May 16, 2019 25.90 25.90 25.86 25.86 909 -0.05(-0.20%)
May 15, 2019 25.93 25.93 25.91 25.91 1,102 +0.02(+0.10%)
May 14, 2019 25.87 25.93 25.87 25.89 1,845 -0.02(-0.10%)
May 13, 2019 25.94 25.94 25.91 25.91 1,378 +0.01(+0.04%)
May 10, 2019 25.94 25.94 25.89 25.90 9,100 -0.01(-0.02%)
May 09, 2019 25.90 25.92 25.90 25.91 6,172 +0.07(+0.25%)
May 08, 2019 25.88 25.94 25.84 25.84 5,847 -0.02(-0.07%)
May 07, 2019 25.84 25.89 25.82 25.86 3,143 +0.00(+0.02%)
May 06, 2019 25.87 25.89 25.83 25.86 15,958 +0.01(+0.05%)
May 03, 2019 25.80 25.85 25.80 25.85 5,000 +0.06(+0.24%)
May 02, 2019 25.82 25.82 25.78 25.79 2,943 -0.03(-0.13%)
May 01, 2019 25.95 25.95 25.82 25.82 1,825 -0.10(-0.39%)
Apr 30, 2019 25.85 25.92 25.85 25.92 1,711 +0.09(+0.35%)
Apr 29, 2019 25.82 25.83 25.82 25.83 109 +0.02(+0.08%)
Apr 26, 2019 25.80 25.85 25.80 25.81 1,700 +0.05(+0.21%)
Apr 25, 2019 25.76 25.79 25.72 25.75 8,741 -0.05(-0.19%)
Apr 24, 2019 25.87 25.90 25.80 25.80 9,970 -0.04(-0.16%)
Apr 23, 2019 25.78 25.87 25.78 25.85 1,835 -0.05(-0.19%)
Apr 22, 2019 25.92 25.92 25.88 25.89 2,861 +0.02(+0.10%)
Apr 18, 2019 25.89 25.89 25.87 25.87 1,700 -0.04(-0.15%)
Apr 17, 2019 25.91 25.94 25.91 25.91 2,247 +0.02(+0.10%)
Apr 16, 2019 25.91 25.95 25.89 25.89 3,475 -0.04(-0.15%)
Apr 15, 2019 25.96 25.96 25.89 25.92 792 -0.03(-0.10%)
Apr 12, 2019 26.02 26.02 25.94 25.95 6,300 +0.02(+0.08%)
Apr 11, 2019 25.96 25.96 25.93 25.93 12,447 -0.07(-0.25%)
Apr 10, 2019 26.00 26.00 26.00 26.00 994 +0.06(+0.21%)
Apr 09, 2019 25.96 25.98 25.94 25.94 1,565 +0.04(+0.14%)
Apr 08, 2019 25.89 25.91 25.88 25.91 4,038 +0.08(+0.29%)
Apr 05, 2019 25.82 25.87 25.80 25.83 22,800 -0.01(-0.04%)
Apr 04, 2019 25.83 25.87 25.83 25.84 218 -0.00(-0.02%)
Apr 03, 2019 25.79 25.84 25.79 25.84 916 +0.02(+0.08%)
Apr 02, 2019 25.82 25.82 25.82 25.82 220 +0.00(+0.00%)
Apr 01, 2019 25.93 25.93 25.80 25.82 1,419 -0.10(-0.37%)
Mar 29, 2019 25.88 25.92 25.88 25.92 1,600 -0.01(-0.06%)
Mar 28, 2019 25.95 25.95 25.93 25.93 209 -0.06(-0.23%)
Mar 27, 2019 25.98 26.00 25.98 26.00 787 +0.03(+0.11%)
Mar 26, 2019 26.02 26.02 25.97 25.97 2,074 -0.05(-0.21%)
Mar 25, 2019 25.97 26.04 25.97 26.02 8,158 +0.04(+0.15%)
Mar 22, 2019 25.98 25.98 25.93 25.98 3,100 +0.00(+0.00%)
Mar 21, 2019 25.99 26.00 25.93 25.98 1,165 -0.08(-0.31%)
Mar 20, 2019 25.92 26.06 25.89 26.06 1,239 +0.17(+0.65%)
Mar 19, 2019 25.83 25.89 25.83 25.89 11,173 +0.03(+0.12%)
Mar 18, 2019 25.84 25.90 25.84 25.86 2,552 +0.03(+0.13%)
Mar 15, 2019 25.83 25.83 25.83 25.83 2,200 +0.07(+0.27%)
Mar 14, 2019 25.81 25.81 25.76 25.76 2,055 -0.04(-0.14%)
Mar 13, 2019 25.80 25.84 25.79 25.80 4,935 +0.07(+0.25%)
Mar 12, 2019 25.72 25.78 25.72 25.73 539 +0.10(+0.39%)
Mar 11, 2019 25.63 25.63 25.63 25.63 352 -0.01(-0.02%)
Mar 08, 2019 25.62 25.64 25.62 25.64 500 +0.12(+0.45%)
Mar 07, 2019 25.62 25.62 25.52 25.52 2,275 -0.11(-0.43%)
Mar 06, 2019 25.68 25.69 25.57 25.63 8,376 +0.04(+0.14%)
Mar 05, 2019 25.59 25.65 25.59 25.59 1,131 -0.03(-0.10%)
Mar 04, 2019 25.66 25.66 25.62 25.62 1,234 +0.00(+0.00%)
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.