Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.54 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.87 22.93 22.86 22.93 9,398 +0.13(+0.56%)
Jul 28, 2017 22.80 22.84 22.80 22.81 4,886 +0.07(+0.30%)
Jul 27, 2017 22.75 22.77 22.70 22.74 35,757 -0.07(-0.30%)
Jul 26, 2017 22.66 22.82 22.66 22.81 4,363 +0.14(+0.64%)
Jul 25, 2017 22.73 22.73 22.66 22.66 7,616 -0.06(-0.28%)
Jul 24, 2017 22.77 22.77 22.71 22.72 15,472 -0.03(-0.13%)
Jul 21, 2017 22.75 22.75 22.73 22.75 2,952 +0.09(+0.39%)
Jul 20, 2017 22.64 23.06 22.64 22.67 3,220 +0.09(+0.40%)
Jul 19, 2017 22.57 22.58 22.54 22.58 33,960 +0.01(+0.04%)
Jul 18, 2017 22.58 22.58 22.54 22.57 7,055 +0.12(+0.53%)
Jul 17, 2017 22.43 22.45 22.41 22.45 2,072 +0.03(+0.11%)
Jul 14, 2017 22.42 22.42 22.36 22.42 1,139 +0.13(+0.57%)
Jul 13, 2017 22.29 22.29 22.29 22.29 2,602 -0.05(-0.23%)
Jul 12, 2017 22.33 22.35 22.27 22.35 5,849 +0.03(+0.15%)
Jul 11, 2017 22.24 22.32 22.24 22.31 3,409 +0.05(+0.25%)
Jul 10, 2017 22.27 22.27 22.26 22.26 1,944 +0.03(+0.14%)
Jul 07, 2017 22.23 22.23 22.21 22.23 3,799 -0.03(-0.12%)
Jul 06, 2017 22.23 22.25 22.18 22.25 2,179 +0.07(+0.30%)
Jul 05, 2017 22.19 22.19 22.19 22.19 528 -0.05(-0.22%)
Jul 03, 2017 22.25 22.25 22.23 22.23 1,430 -0.07(-0.33%)
Jun 30, 2017 22.33 22.33 22.31 22.31 862 -0.05(-0.22%)
Jun 29, 2017 22.32 22.37 22.31 22.36 7,569 -0.02(-0.08%)
Jun 28, 2017 22.32 22.38 22.32 22.37 9,988 +0.09(+0.42%)
Jun 27, 2017 22.28 22.28 22.28 22.28 599 +0.03(+0.15%)
Jun 26, 2017 22.30 22.30 22.25 22.25 3,453 -0.02(-0.08%)
Jun 23, 2017 22.26 22.27 22.22 22.27 3,754 +0.04(+0.20%)
Jun 22, 2017 22.22 22.23 22.20 22.22 740 -0.01(-0.04%)
Jun 21, 2017 22.19 22.23 22.17 22.23 3,050 +0.08(+0.35%)
Jun 20, 2017 22.17 22.17 22.11 22.15 52,545 -0.03(-0.12%)
Jun 19, 2017 22.21 22.21 22.14 22.18 25,842 -0.08(-0.34%)
Jun 16, 2017 22.25 22.25 22.25 22.25 2,017 +0.06(+0.27%)
Jun 15, 2017 22.18 22.20 22.14 22.20 8,888 -0.10(-0.46%)
Jun 14, 2017 22.37 22.39 22.28 22.30 3,509 +0.05(+0.23%)
Jun 13, 2017 22.22 22.25 22.20 22.25 9,707 +0.05(+0.23%)
Jun 12, 2017 22.23 22.23 22.20 22.20 6,027 +0.02(+0.10%)
Jun 09, 2017 22.17 22.17 22.17 22.17 1,273 -0.07(-0.33%)
Jun 08, 2017 22.25 22.25 22.20 22.25 9,320 -0.02(-0.08%)
Jun 07, 2017 22.25 22.27 22.24 22.26 10,400 -0.03(-0.15%)
Jun 06, 2017 22.28 22.31 22.28 22.30 6,730 +0.07(+0.31%)
Jun 05, 2017 22.23 22.23 22.22 22.23 1,337 -0.03(-0.13%)
Jun 02, 2017 22.25 22.27 22.24 22.26 9,336 +0.09(+0.39%)
Jun 01, 2017 22.14 22.17 22.14 22.17 9,320 -0.02(-0.10%)
May 31, 2017 22.20 22.21 22.17 22.19 13,936 +0.04(+0.20%)
May 30, 2017 22.15 22.15 22.15 22.15 492 +0.06(+0.27%)
May 26, 2017 22.08 22.10 22.07 22.09 11,876 -0.01(-0.05%)
May 25, 2017 22.11 22.12 22.09 22.10 16,902 -0.01(-0.07%)
May 24, 2017 22.04 22.12 22.00 22.12 12,891 +0.15(+0.70%)
May 23, 2017 22.11 22.11 21.96 21.96 7,400 -0.14(-0.62%)
May 22, 2017 22.08 22.11 22.08 22.10 11,233 +0.06(+0.27%)
May 19, 2017 22.03 22.07 22.03 22.04 5,511 +0.06(+0.27%)
May 18, 2017 22.00 22.00 21.98 21.98 1,803 -0.09(-0.42%)
May 17, 2017 22.73 22.73 21.99 22.07 3,020 +0.22(+1.00%)
May 16, 2017 21.87 21.89 21.84 21.85 2,667 +0.10(+0.44%)
May 15, 2017 21.77 21.77 21.76 21.76 1,152 +0.04(+0.18%)
May 12, 2017 21.72 21.72 21.72 21.72 698 +0.09(+0.40%)
May 11, 2017 21.60 21.63 21.60 21.63 1,642 +0.03(+0.14%)
May 10, 2017 21.65 21.65 21.60 21.60 619 +0.01(+0.06%)
May 09, 2017 21.64 21.64 21.59 21.59 2,165 -0.10(-0.47%)
May 08, 2017 21.74 21.74 21.69 21.69 2,989 -0.08(-0.37%)
May 05, 2017 21.77 21.77 21.77 21.77 1,175 -0.01(-0.06%)
May 04, 2017 21.78 21.78 21.78 21.78 2,207 +0.09(+0.39%)
May 03, 2017 21.75 21.75 21.70 21.70 1,940 -0.09(-0.39%)
May 02, 2017 21.74 21.78 21.73 21.78 813 +0.09(+0.43%)
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.