Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.35 +0.13 (+0.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.66 26.69 26.66 26.68 4,130 +0.04(+0.16%)
Jul 29, 2021 26.65 26.66 26.63 26.64 5,437 -0.06(-0.21%)
Jul 28, 2021 26.63 26.70 26.63 26.70 17,878 +0.02(+0.07%)
Jul 27, 2021 26.67 26.68 26.65 26.68 13,076 +0.05(+0.17%)
Jul 26, 2021 26.66 26.66 26.63 26.63 5,566 -0.03(-0.11%)
Jul 23, 2021 26.66 26.67 26.65 26.66 6,346 -0.03(-0.13%)
Jul 22, 2021 26.67 26.70 26.67 26.70 5,308 +0.06(+0.21%)
Jul 21, 2021 26.66 26.66 26.64 26.64 7,532 -0.09(-0.33%)
Jul 20, 2021 26.73 26.75 26.73 26.73 7,233 -0.00(-0.00%)
Jul 19, 2021 26.74 26.74 26.71 26.73 8,576 +0.10(+0.38%)
Jul 16, 2021 26.62 26.64 26.60 26.63 8,980 +0.00(+0.00%)
Jul 15, 2021 26.64 26.64 26.59 26.63 12,169 +0.03(+0.11%)
Jul 14, 2021 26.61 26.61 26.58 26.60 73,385 +0.08(+0.29%)
Jul 13, 2021 26.60 26.60 26.52 26.52 3,991 -0.06(-0.24%)
Jul 12, 2021 26.59 26.60 26.57 26.59 9,301 -0.00(-0.02%)
Jul 09, 2021 26.60 26.62 26.59 26.59 14,391 -0.08(-0.29%)
Jul 08, 2021 26.62 26.68 26.62 26.67 10,389 -0.07(-0.27%)
Jul 07, 2021 26.62 26.74 26.60 26.74 7,802 +0.16(+0.60%)
Jul 06, 2021 26.51 26.68 26.51 26.58 53,766 +0.05(+0.18%)
Jul 02, 2021 26.52 26.54 26.50 26.53 7,805 +0.06(+0.22%)
Jul 01, 2021 26.54 26.54 26.46 26.48 16,186 -0.05(-0.19%)
Jun 30, 2021 26.52 26.54 26.51 26.52 24,406 +0.03(+0.12%)
Jun 29, 2021 26.42 26.53 26.42 26.49 17,933 +0.01(+0.04%)
Jun 28, 2021 26.45 26.60 26.45 26.48 33,907 +0.07(+0.25%)
Jun 25, 2021 26.49 26.49 26.41 26.42 7,559 -0.04(-0.15%)
Jun 24, 2021 26.43 26.49 26.43 26.46 15,473 +0.02(+0.07%)
Jun 23, 2021 26.47 26.47 26.43 26.44 9,197 -0.04(-0.14%)
Jun 22, 2021 26.40 26.57 26.40 26.48 31,868 +0.04(+0.14%)
Jun 21, 2021 26.46 26.56 26.43 26.44 19,786 -0.03(-0.12%)
Jun 18, 2021 26.40 26.48 26.38 26.47 7,491 +0.06(+0.23%)
Jun 17, 2021 26.40 26.45 26.38 26.41 29,590 +0.05(+0.20%)
Jun 16, 2021 26.47 26.47 26.36 26.36 36,490 -0.09(-0.33%)
Jun 15, 2021 26.43 26.45 26.42 26.45 8,959 +0.02(+0.09%)
Jun 14, 2021 26.47 26.47 26.42 26.42 6,785 -0.06(-0.22%)
Jun 11, 2021 26.47 26.49 26.47 26.48 8,765 -0.01(-0.04%)
Jun 10, 2021 26.46 26.50 26.46 26.49 20,519 +0.05(+0.21%)
Jun 09, 2021 26.47 26.50 26.38 26.44 18,989 +0.01(+0.05%)
Jun 08, 2021 26.42 26.44 26.41 26.42 13,210 +0.04(+0.16%)
Jun 07, 2021 26.38 26.39 26.37 26.38 4,708 -0.01(-0.04%)
Jun 04, 2021 26.31 26.39 26.31 26.39 13,847 +0.11(+0.40%)
Jun 03, 2021 26.31 26.31 26.29 26.29 8,207 -0.08(-0.31%)
Jun 02, 2021 26.34 26.37 26.34 26.37 20,586 +0.03(+0.13%)
Jun 01, 2021 26.33 26.34 26.30 26.33 73,025 -0.02(-0.08%)
May 28, 2021 26.35 26.38 26.35 26.36 12,109 +0.03(+0.12%)
May 27, 2021 26.33 26.35 26.30 26.32 29,191 -0.03(-0.13%)
May 26, 2021 26.37 26.38 26.35 26.36 6,190 +0.01(+0.03%)
May 25, 2021 26.30 26.35 26.30 26.35 4,329 +0.06(+0.22%)
May 24, 2021 26.30 26.31 26.28 26.29 12,039 +0.04(+0.15%)
May 21, 2021 26.27 26.28 26.25 26.25 14,132 -0.03(-0.11%)
May 20, 2021 26.25 26.30 26.25 26.28 3,798 +0.10(+0.37%)
May 19, 2021 26.21 26.24 26.17 26.18 4,273 -0.04(-0.17%)
May 18, 2021 26.23 26.23 26.22 26.23 9,826 +0.00(+0.01%)
May 17, 2021 26.22 26.23 26.20 26.22 10,816 -0.05(-0.18%)
May 14, 2021 26.27 26.28 26.25 26.27 6,508 +0.04(+0.15%)
May 13, 2021 26.20 26.23 26.19 26.23 4,707 +0.06(+0.22%)
May 12, 2021 26.20 26.22 26.16 26.17 11,115 -0.07(-0.27%)
May 11, 2021 26.25 26.26 26.23 26.24 7,373 -0.04(-0.15%)
May 10, 2021 26.32 26.41 26.27 26.28 15,677 -0.04(-0.16%)
May 07, 2021 26.33 26.37 26.29 26.32 18,130 +0.01(+0.02%)
May 06, 2021 26.27 26.33 26.27 26.32 9,837 +0.02(+0.08%)
May 05, 2021 26.29 26.34 26.27 26.30 18,538 +0.02(+0.09%)
May 04, 2021 26.30 26.30 26.26 26.27 12,022 -0.00(-0.02%)
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.