Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.77 +0.02 (+0.07%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.91 22.91 22.87 22.89 1,496 +0.06(+0.27%)
Jul 30, 2018 22.79 22.90 22.79 22.83 9,085 +0.04(+0.19%)
Jul 27, 2018 22.87 22.87 21.65 22.78 88,495 -0.07(-0.31%)
Jul 26, 2018 22.92 22.92 22.85 22.85 1,870 -0.09(-0.38%)
Jul 25, 2018 22.91 22.94 22.86 22.94 1,405 +0.04(+0.19%)
Jul 24, 2018 22.85 22.92 22.81 22.90 13,849 +0.10(+0.42%)
Jul 23, 2018 22.85 22.88 22.80 22.80 2,507 -0.15(-0.65%)
Jul 20, 2018 22.89 22.95 22.89 22.95 1,199 +0.08(+0.34%)
Jul 19, 2018 22.83 22.87 22.83 22.87 1,153 -0.02(-0.07%)
Jul 18, 2018 22.87 22.91 22.87 22.89 14,663 -0.00(-0.01%)
Jul 17, 2018 22.89 22.89 22.89 22.89 235 -0.08(-0.33%)
Jul 16, 2018 22.96 22.97 22.89 22.97 4,204 +0.03(+0.11%)
Jul 13, 2018 22.91 22.94 22.91 22.94 1,004 +0.04(+0.15%)
Jul 12, 2018 22.93 22.93 22.91 22.91 511 +0.01(+0.04%)
Jul 11, 2018 22.90 22.90 22.90 22.90 201 +0.03(+0.11%)
Jul 10, 2018 22.87 22.87 22.87 22.87 595 -0.11(-0.50%)
Jul 09, 2018 22.95 22.99 22.95 22.99 4,867 +0.05(+0.23%)
Jul 06, 2018 23.02 23.02 22.93 22.93 1,602 +0.04(+0.15%)
Jul 05, 2018 22.85 22.90 22.84 22.90 9,690 +0.08(+0.34%)
Jul 03, 2018 22.82 22.82 22.82 0 +0.04(+0.19%)
Jul 02, 2018 22.77 22.78 22.71 22.78 10,164 -0.03(-0.14%)
Jun 29, 2018 22.78 22.81 22.78 22.81 758 +0.13(+0.58%)
Jun 28, 2018 22.67 22.72 22.66 22.68 5,373 +0.01(+0.05%)
Jun 27, 2018 22.66 22.70 22.64 22.66 1,821 -0.12(-0.55%)
Jun 26, 2018 22.75 22.81 22.73 22.79 6,417 -0.01(-0.04%)
Jun 25, 2018 22.81 22.81 22.80 22.80 972 +0.06(+0.27%)
Jun 22, 2018 22.81 22.81 22.74 22.74 1,768 -0.03(-0.12%)
Jun 21, 2018 22.69 22.76 22.69 22.76 4,662 +0.11(+0.50%)
Jun 20, 2018 22.65 22.65 22.65 22.65 2,349 -0.01(-0.02%)
Jun 19, 2018 22.67 22.70 22.65 22.65 2,453 -0.05(-0.20%)
Jun 18, 2018 22.72 22.73 22.67 22.70 1,845 -0.02(-0.08%)
Jun 15, 2018 22.72 22.72 22.72 22.72 902 +0.03(+0.12%)
Jun 14, 2018 22.69 22.69 22.69 22.69 704 -0.15(-0.65%)
Jun 13, 2018 22.79 22.84 22.79 22.84 3,992 +0.08(+0.35%)
Jun 12, 2018 22.84 22.84 22.76 22.76 9,055 -0.08(-0.35%)
Jun 11, 2018 22.80 22.84 22.80 22.84 970 +0.01(+0.06%)
Jun 08, 2018 22.81 22.87 22.81 22.83 2,037 -0.07(-0.33%)
Jun 07, 2018 22.91 22.83 22.90 4,660 +0.07(+0.32%)
Jun 06, 2018 22.83 22.83 562 -0.05(-0.20%)
Jun 05, 2018 22.87 22.89 22.87 22.88 2,225 +0.04(+0.19%)
Jun 04, 2018 22.88 22.88 22.76 22.83 11,430 +0.06(+0.28%)
Jun 01, 2018 22.80 22.80 22.77 22.77 711 -0.03(-0.14%)
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%)
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.