Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.78 +0.03 (+0.13%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.59 25.62 25.59 25.62 4,302 +0.04(+0.16%)
Jul 29, 2021 25.59 25.59 25.56 25.57 5,664 -0.05(-0.21%)
Jul 28, 2021 25.57 25.63 25.57 25.63 18,623 +0.02(+0.07%)
Jul 27, 2021 25.61 25.62 25.59 25.61 13,621 +0.04(+0.17%)
Jul 26, 2021 25.60 25.60 25.57 25.57 5,798 -0.03(-0.11%)
Jul 23, 2021 25.59 25.60 25.59 25.60 6,610 -0.03(-0.13%)
Jul 22, 2021 25.61 25.63 25.61 25.63 5,529 +0.05(+0.21%)
Jul 21, 2021 25.60 25.60 25.58 25.58 7,846 -0.09(-0.33%)
Jul 20, 2021 25.66 25.68 25.66 25.66 7,534 -0.00(-0.00%)
Jul 19, 2021 25.67 25.67 25.64 25.66 8,934 +0.10(+0.38%)
Jul 16, 2021 25.55 25.58 25.53 25.56 9,354 +0.00(+0.00%)
Jul 15, 2021 25.58 25.58 25.52 25.56 12,677 +0.03(+0.11%)
Jul 14, 2021 25.54 25.55 25.51 25.54 76,444 +0.07(+0.29%)
Jul 13, 2021 25.53 25.53 25.46 25.46 4,158 -0.06(-0.24%)
Jul 12, 2021 25.52 25.53 25.50 25.52 9,689 -0.00(-0.02%)
Jul 09, 2021 25.53 25.55 25.52 25.53 14,990 -0.07(-0.29%)
Jul 08, 2021 25.56 25.61 25.56 25.60 10,822 -0.07(-0.27%)
Jul 07, 2021 25.55 25.67 25.53 25.67 8,128 +0.15(+0.60%)
Jul 06, 2021 25.45 25.62 25.45 25.52 56,007 +0.05(+0.18%)
Jul 02, 2021 25.46 25.48 25.44 25.47 8,131 +0.06(+0.22%)
Jul 01, 2021 25.48 25.48 25.40 25.42 16,861 -0.05(-0.19%)
Jun 30, 2021 25.46 25.47 25.45 25.46 25,423 +0.03(+0.12%)
Jun 29, 2021 25.36 25.47 25.36 25.43 18,681 +0.01(+0.04%)
Jun 28, 2021 25.39 25.54 25.39 25.42 35,320 +0.06(+0.25%)
Jun 25, 2021 25.43 25.43 25.35 25.36 7,875 -0.04(-0.15%)
Jun 24, 2021 25.37 25.43 25.37 25.40 16,118 +0.02(+0.07%)
Jun 23, 2021 25.41 25.41 25.37 25.38 9,580 -0.03(-0.14%)
Jun 22, 2021 25.34 25.51 25.34 25.42 33,196 +0.03(+0.14%)
Jun 21, 2021 25.40 25.49 25.37 25.38 20,611 -0.03(-0.12%)
Jun 18, 2021 25.34 25.42 25.33 25.41 7,803 +0.06(+0.23%)
Jun 17, 2021 25.34 25.39 25.33 25.35 30,824 +0.05(+0.20%)
Jun 16, 2021 25.41 25.41 25.30 25.30 38,011 -0.08(-0.33%)
Jun 15, 2021 25.37 25.39 25.36 25.39 9,332 +0.02(+0.09%)
Jun 14, 2021 25.41 25.41 25.36 25.36 7,068 -0.06(-0.22%)
Jun 11, 2021 25.42 25.43 25.41 25.42 9,131 -0.01(-0.04%)
Jun 10, 2021 25.40 25.44 25.40 25.43 21,374 +0.05(+0.21%)
Jun 09, 2021 25.41 25.44 25.33 25.38 19,780 +0.01(+0.05%)
Jun 08, 2021 25.36 25.38 25.35 25.37 13,761 +0.04(+0.16%)
Jun 07, 2021 25.33 25.33 25.32 25.33 4,904 -0.01(-0.04%)
Jun 04, 2021 25.26 25.34 25.26 25.34 14,424 +0.10(+0.40%)
Jun 03, 2021 25.26 25.26 25.23 25.23 8,550 -0.08(-0.31%)
Jun 02, 2021 25.29 25.32 25.29 25.31 21,444 +0.03(+0.13%)
Jun 01, 2021 25.28 25.29 25.25 25.28 76,069 -0.02(-0.08%)
May 28, 2021 25.29 25.33 25.29 25.30 12,613 +0.03(+0.12%)
May 27, 2021 25.27 25.29 25.25 25.27 30,408 -0.03(-0.13%)
May 26, 2021 25.31 25.32 25.29 25.30 6,448 +0.01(+0.03%)
May 25, 2021 25.25 25.29 25.25 25.29 4,509 +0.06(+0.22%)
May 24, 2021 25.25 25.26 25.23 25.24 12,541 +0.04(+0.15%)
May 21, 2021 25.22 25.23 25.20 25.20 14,721 -0.03(-0.11%)
May 20, 2021 25.20 25.25 25.20 25.23 3,956 +0.09(+0.37%)
May 19, 2021 25.16 25.19 25.13 25.14 4,451 -0.04(-0.17%)
May 18, 2021 25.18 25.18 25.17 25.18 10,236 +0.00(+0.01%)
May 17, 2021 25.17 25.18 25.15 25.17 11,267 -0.04(-0.18%)
May 14, 2021 25.22 25.23 25.20 25.22 6,780 +0.04(+0.15%)
May 13, 2021 25.15 25.18 25.14 25.18 4,903 +0.06(+0.22%)
May 12, 2021 25.15 25.17 25.12 25.12 11,579 -0.07(-0.27%)
May 11, 2021 25.20 25.20 25.18 25.19 7,680 -0.04(-0.15%)
May 10, 2021 25.27 25.35 25.22 25.23 16,330 -0.04(-0.16%)
May 07, 2021 25.27 25.31 25.24 25.27 18,886 +0.01(+0.02%)
May 06, 2021 25.22 25.27 25.22 25.27 10,247 +0.02(+0.08%)
May 05, 2021 25.24 25.28 25.22 25.25 19,310 +0.02(+0.09%)
May 04, 2021 25.25 25.25 25.21 25.22 12,523 -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.