Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.24 22.26 22.16 22.24 2,645 +0.07(+0.31%)
Dec 28, 2018 22.13 22.20 22.11 22.17 4,946 +0.03(+0.16%)
Dec 27, 2018 22.06 22.15 22.06 22.14 1,548 +0.14(+0.63%)
Dec 26, 2018 22.13 22.13 21.98 22.00 3,819 -0.10(-0.46%)
Dec 24, 2018 22.15 22.15 22.05 22.10 1,842 +0.09(+0.39%)
Dec 21, 2018 22.10 22.13 21.98 22.01 4,952 -0.15(-0.68%)
Dec 20, 2018 22.12 22.21 22.12 22.17 1,400 +0.10(+0.45%)
Dec 19, 2018 22.18 22.18 22.05 22.07 23,392 -0.02(-0.09%)
Dec 18, 2018 22.04 22.11 22.04 22.09 3,993 +0.09(+0.41%)
Dec 17, 2018 22.04 22.04 22.00 22.00 306 +0.05(+0.24%)
Dec 14, 2018 21.85 21.98 21.85 21.95 2,764 -0.05(-0.23%)
Dec 13, 2018 21.96 22.03 21.96 22.00 1,096 -0.00(-0.01%)
Dec 12, 2018 22.05 22.05 21.97 22.00 1,514 +0.09(+0.39%)
Dec 11, 2018 21.99 21.99 21.91 21.91 2,480 -0.05(-0.24%)
Dec 10, 2018 21.98 21.98 21.91 21.96 944 -0.04(-0.17%)
Dec 07, 2018 22.05 22.05 22.00 22.00 921 -0.01(-0.03%)
Dec 06, 2018 22.03 22.05 22.01 22.01 12,013 +0.03(+0.13%)
Dec 04, 2018 21.98 21.98 21.95 21.98 1,382 +0.01(+0.06%)
Dec 03, 2018 21.97 21.97 21.97 21.97 310 +0.10(+0.47%)
Nov 30, 2018 21.88 21.88 21.86 21.86 922 -0.07(-0.31%)
Nov 29, 2018 21.95 21.95 21.89 21.93 1,096 -0.04(-0.17%)
Nov 28, 2018 21.82 21.97 21.80 21.97 5,592 +0.17(+0.77%)
Nov 27, 2018 21.79 21.81 21.79 21.80 4,086 -0.08(-0.38%)
Nov 26, 2018 21.92 21.92 21.87 21.88 1,316 -0.05(-0.24%)
Nov 23, 2018 21.93 21.93 21.93 21.93 1,383 +0.04(+0.20%)
Nov 21, 2018 21.89 21.89 21.89 0 +0.00(+0.00%)
Nov 20, 2018 21.93 21.94 21.89 21.89 1,415 -0.12(-0.55%)
Nov 19, 2018 21.92 22.03 21.92 22.01 2,405 +0.09(+0.40%)
Nov 16, 2018 21.92 21.92 21.92 21.92 115 +0.00(+0.00%)
Nov 15, 2018 21.92 21.92 21.92 21.92 74 +0.00(+0.00%)
Nov 14, 2018 21.83 21.92 21.81 21.92 2,283 +0.08(+0.37%)
Nov 13, 2018 21.78 21.87 21.78 21.84 4,088 -0.03(-0.14%)
Nov 12, 2018 21.87 21.87 21.87 21.87 18 +0.00(+0.01%)
Nov 09, 2018 21.93 21.94 21.84 21.87 5,765 -0.05(-0.24%)
Nov 08, 2018 21.97 22.02 21.90 21.92 9,637 -0.10(-0.46%)
Nov 07, 2018 22.06 22.06 22.03 22.03 1,929 +0.02(+0.09%)
Nov 06, 2018 21.93 22.01 21.93 22.01 942 -0.01(-0.06%)
Nov 05, 2018 21.89 22.02 21.89 22.02 5,045 +0.08(+0.35%)
Nov 02, 2018 21.94 21.94 21.90 21.94 10,031 -0.08(-0.35%)
Nov 01, 2018 21.99 22.02 21.96 22.02 3,802 +0.17(+0.80%)
Oct 31, 2018 21.85 21.90 21.84 21.85 8,619 -0.10(-0.45%)
Oct 30, 2018 21.94 21.94 21.94 21.94 439 -0.02(-0.10%)
Oct 29, 2018 21.98 22.02 21.97 21.97 3,405 -0.10(-0.47%)
Oct 26, 2018 22.00 22.09 22.00 22.07 2,770 +0.07(+0.31%)
Oct 25, 2018 21.96 22.00 21.96 22.00 2,343 +0.03(+0.16%)
Oct 24, 2018 21.97 21.97 21.97 21.97 460 -0.09(-0.41%)
Oct 23, 2018 22.04 22.12 22.04 22.06 4,180 -0.05(-0.22%)
Oct 22, 2018 22.12 22.12 22.11 22.11 634 -0.03(-0.16%)
Oct 19, 2018 22.14 22.14 22.14 22.14 1,039 +0.02(+0.08%)
Oct 18, 2018 22.14 22.15 22.10 22.12 1,222 -0.02(-0.08%)
Oct 17, 2018 22.14 22.14 22.14 22.14 816 -0.13(-0.58%)
Oct 16, 2018 22.27 22.27 22.27 22.27 1,193 +0.12(+0.55%)
Oct 15, 2018 22.17 22.23 22.15 22.15 8,099 -0.07(-0.31%)
Oct 12, 2018 22.17 22.22 22.17 22.22 4,386 +0.05(+0.23%)
Oct 11, 2018 22.19 22.22 22.17 22.17 4,817 +0.06(+0.27%)
Oct 10, 2018 22.08 22.11 22.07 22.11 1,274 +0.04(+0.16%)
Oct 09, 2018 22.04 22.07 22.04 22.07 370 -0.01(-0.04%)
Oct 08, 2018 22.08 22.08 22.08 22.08 129 +0.00(+0.00%)
Oct 05, 2018 22.09 22.11 22.08 22.08 5,541 -0.03(-0.13%)
Oct 04, 2018 22.15 22.15 22.09 22.11 5,429 -0.06(-0.26%)
Oct 03, 2018 22.24 22.24 22.16 22.17 1,902 -0.07(-0.31%)
Oct 02, 2018 22.25 22.25 22.23 22.23 4,248 -0.05(-0.23%)
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.