Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.54 22.54 22.50 22.52 1,521 +0.06(+0.27%)
Jul 30, 2018 22.42 22.53 22.42 22.46 9,235 +0.04(+0.19%)
Jul 27, 2018 22.50 22.50 21.30 22.41 89,954 -0.07(-0.31%)
Jul 26, 2018 22.54 22.54 22.48 22.48 1,900 -0.09(-0.38%)
Jul 25, 2018 22.54 22.57 22.49 22.57 1,428 +0.04(+0.19%)
Jul 24, 2018 22.48 22.54 22.44 22.53 14,077 +0.10(+0.42%)
Jul 23, 2018 22.48 22.51 22.43 22.43 2,549 -0.15(-0.65%)
Jul 20, 2018 22.52 22.58 22.52 22.58 1,219 +0.08(+0.34%)
Jul 19, 2018 22.46 22.50 22.46 22.50 1,172 -0.02(-0.07%)
Jul 18, 2018 22.50 22.54 22.50 22.52 14,905 -0.00(-0.01%)
Jul 17, 2018 22.52 22.52 22.52 22.52 239 -0.07(-0.33%)
Jul 16, 2018 22.59 22.60 22.52 22.60 4,274 +0.03(+0.11%)
Jul 13, 2018 22.54 22.57 22.54 22.57 1,021 +0.03(+0.15%)
Jul 12, 2018 22.56 22.56 22.54 22.54 519 +0.01(+0.04%)
Jul 11, 2018 22.53 22.53 22.53 22.53 204 +0.03(+0.12%)
Jul 10, 2018 22.50 22.50 22.50 22.50 605 -0.11(-0.50%)
Jul 09, 2018 22.58 22.62 22.58 22.61 4,948 +0.05(+0.23%)
Jul 06, 2018 22.65 22.65 22.56 22.56 1,628 +0.03(+0.15%)
Jul 05, 2018 22.48 22.53 22.47 22.53 9,849 +0.08(+0.34%)
Jul 03, 2018 22.45 22.45 22.45 0 +0.04(+0.19%)
Jul 02, 2018 22.40 22.41 22.34 22.41 10,332 -0.03(-0.14%)
Jun 29, 2018 22.41 22.44 22.41 22.44 770 +0.13(+0.58%)
Jun 28, 2018 22.30 22.35 22.29 22.31 5,462 +0.01(+0.05%)
Jun 27, 2018 22.29 22.33 22.27 22.30 1,851 -0.12(-0.55%)
Jun 26, 2018 22.38 22.44 22.36 22.42 6,522 -0.01(-0.04%)
Jun 25, 2018 22.44 22.44 22.43 22.43 988 +0.06(+0.27%)
Jun 22, 2018 22.44 22.44 22.37 22.37 1,797 -0.03(-0.12%)
Jun 21, 2018 22.32 22.39 22.32 22.39 4,739 +0.11(+0.50%)
Jun 20, 2018 22.28 22.28 22.28 22.28 2,388 -0.00(-0.02%)
Jun 19, 2018 22.30 22.33 22.29 22.29 2,493 -0.05(-0.21%)
Jun 18, 2018 22.35 22.36 22.31 22.33 1,876 -0.02(-0.08%)
Jun 15, 2018 22.35 22.35 22.35 22.35 917 +0.03(+0.12%)
Jun 14, 2018 22.33 22.33 22.33 22.33 716 -0.15(-0.65%)
Jun 13, 2018 22.42 22.47 22.42 22.47 4,058 +0.08(+0.35%)
Jun 12, 2018 22.47 22.47 22.39 22.39 9,204 -0.08(-0.35%)
Jun 11, 2018 22.43 22.47 22.43 22.47 986 +0.01(+0.06%)
Jun 08, 2018 22.44 22.50 22.44 22.46 2,070 -0.07(-0.33%)
Jun 07, 2018 22.54 22.46 22.53 4,737 +0.07(+0.32%)
Jun 06, 2018 22.46 22.46 571 -0.05(-0.20%)
Jun 05, 2018 22.50 22.51 22.50 22.51 2,261 +0.04(+0.19%)
Jun 04, 2018 22.51 22.51 22.39 22.46 11,619 +0.06(+0.28%)
Jun 01, 2018 22.43 22.43 22.40 22.40 723 -0.03(-0.14%)
May 31, 2018 22.48 22.48 22.43 22.43 933 +0.01(+0.04%)
May 30, 2018 22.33 22.43 22.33 22.42 3,886 +0.10(+0.43%)
May 29, 2018 22.35 22.36 22.30 22.33 7,713 -0.12(-0.54%)
May 25, 2018 22.45 22.45 22.45 0 -0.03(-0.11%)
May 24, 2018 22.45 22.48 22.45 22.48 937 +0.15(+0.66%)
May 23, 2018 22.39 22.39 22.33 22.33 5,457 -0.16(-0.73%)
May 22, 2018 22.45 22.53 22.44 22.49 3,760 +0.05(+0.20%)
May 21, 2018 22.43 22.45 22.42 22.45 940 -0.02(-0.09%)
May 18, 2018 22.42 22.48 22.41 22.47 3,446 +0.01(+0.04%)
May 17, 2018 22.42 22.46 22.39 22.46 770 -0.03(-0.15%)
May 16, 2018 22.50 22.51 22.44 22.49 9,334 -0.00(-0.01%)
May 15, 2018 22.52 22.56 22.48 22.50 3,536 -0.21(-0.94%)
May 14, 2018 22.71 22.74 22.71 22.71 887 +0.02(+0.07%)
May 11, 2018 22.71 22.77 22.69 22.69 2,588 +0.00(+0.00%)
May 10, 2018 22.65 22.69 22.62 22.69 603 +0.07(+0.31%)
May 09, 2018 22.55 22.64 22.55 22.62 3,780 +0.08(+0.34%)
May 08, 2018 22.60 22.62 22.55 22.55 1,718 -0.19(-0.83%)
May 07, 2018 22.67 22.73 22.67 22.73 2,260 +0.03(+0.15%)
May 04, 2018 22.77 22.77 22.70 22.70 745 -0.11(-0.49%)
May 03, 2018 22.78 22.81 22.78 22.81 707 +0.09(+0.42%)
May 02, 2018 22.80 22.80 22.71 22.72 6,805 -0.04(-0.19%)
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.