Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.54 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.78 21.79 21.72 21.77 25,392 -0.05(-0.22%)
Dec 29, 2022 21.78 21.83 21.77 21.82 16,467 +0.08(+0.35%)
Dec 28, 2022 21.78 21.79 21.73 21.74 30,284 -0.06(-0.28%)
Dec 27, 2022 21.82 21.83 21.76 21.80 55,765 -0.09(-0.42%)
Dec 23, 2022 21.87 21.91 21.86 21.89 17,765 -0.04(-0.19%)
Dec 22, 2022 21.92 21.98 21.91 21.94 23,685 -0.06(-0.26%)
Dec 21, 2022 21.94 22.00 21.94 21.99 66,563 +0.09(+0.39%)
Dec 20, 2022 21.89 21.93 21.86 21.91 102,366 -0.09(-0.39%)
Dec 19, 2022 22.03 22.03 21.95 21.99 21,487 -0.07(-0.32%)
Dec 16, 2022 21.99 22.07 21.99 22.06 17,487 -0.00(-0.02%)
Dec 15, 2022 22.11 22.12 22.06 22.07 41,534 -0.03(-0.13%)
Dec 14, 2022 22.08 22.13 22.02 22.10 25,084 +0.02(+0.09%)
Dec 13, 2022 22.15 22.15 22.06 22.08 38,585 +0.07(+0.30%)
Dec 12, 2022 22.05 22.05 21.92 22.01 19,038 +0.05(+0.24%)
Dec 09, 2022 22.01 22.02 21.96 21.96 12,933 -0.08(-0.35%)
Dec 08, 2022 22.06 22.07 22.02 22.04 21,844 -0.03(-0.11%)
Dec 07, 2022 21.99 22.06 21.99 22.06 20,751 +0.13(+0.57%)
Dec 06, 2022 21.91 21.95 21.89 21.94 19,707 +0.09(+0.39%)
Dec 05, 2022 21.98 21.98 21.83 21.85 53,160 -0.19(-0.86%)
Dec 02, 2022 21.88 22.06 21.88 22.04 16,052 +0.07(+0.30%)
Dec 01, 2022 21.90 21.97 21.88 21.97 32,945 +0.17(+0.78%)
Nov 30, 2022 21.61 21.80 21.61 21.80 15,824 +0.13(+0.59%)
Nov 29, 2022 21.74 21.74 21.65 21.67 19,686 -0.05(-0.22%)
Nov 28, 2022 21.73 21.73 21.67 21.72 53,903 +0.05(+0.24%)
Nov 25, 2022 21.65 21.67 21.65 21.67 8,469 -0.00(-0.02%)
Nov 23, 2022 21.58 21.67 21.58 21.67 10,356 +0.13(+0.61%)
Nov 22, 2022 21.51 21.56 21.48 21.54 27,894 +0.07(+0.32%)
Nov 21, 2022 21.53 21.53 21.47 21.47 11,186 -0.01(-0.06%)
Nov 18, 2022 21.53 21.53 21.49 21.49 11,346 -0.00(-0.02%)
Nov 17, 2022 21.44 21.49 21.44 21.49 7,295 -0.05(-0.24%)
Nov 16, 2022 21.51 21.56 21.48 21.54 17,910 +0.08(+0.37%)
Nov 15, 2022 21.43 21.47 21.39 21.46 8,169 +0.13(+0.60%)
Nov 14, 2022 21.35 21.35 21.31 21.34 45,319 -0.05(-0.22%)
Nov 11, 2022 21.34 21.38 21.33 21.38 7,857 +0.02(+0.09%)
Nov 10, 2022 21.25 21.36 21.25 21.36 14,856 +0.36(+1.70%)
Nov 09, 2022 20.92 21.11 20.91 21.01 9,885 +0.06(+0.27%)
Nov 08, 2022 20.92 20.97 20.91 20.95 33,467 +0.12(+0.59%)
Nov 07, 2022 20.95 20.95 20.30 20.83 146,226 -0.21(-0.99%)
Nov 04, 2022 20.89 21.03 20.88 21.03 53,935 +0.14(+0.69%)
Nov 03, 2022 20.83 20.90 20.81 20.89 23,285 -0.02(-0.10%)
Nov 02, 2022 21.01 20.91 20.91 3,134 -0.09(-0.42%)
Nov 01, 2022 20.99 21.00 20.94 21.00 7,256 +0.00(+0.02%)
Oct 31, 2022 20.99 21.00 20.92 21.00 18,956 -0.10(-0.49%)
Oct 28, 2022 21.07 21.16 21.02 21.10 6,669 +0.06(+0.28%)
Oct 27, 2022 21.00 21.06 21.00 21.04 8,898 +0.07(+0.35%)
Oct 26, 2022 20.93 21.02 20.93 20.97 4,075 +0.04(+0.18%)
Oct 25, 2022 20.95 20.96 20.87 20.93 17,118 +0.11(+0.54%)
Oct 24, 2022 20.80 20.82 20.74 20.82 6,720 -0.00(-0.01%)
Oct 21, 2022 20.74 20.82 20.72 20.82 5,350 +0.08(+0.37%)
Oct 20, 2022 20.84 20.87 20.73 20.74 13,502 -0.10(-0.50%)
Oct 19, 2022 20.90 20.91 20.84 20.84 8,171 -0.17(-0.81%)
Oct 18, 2022 21.01 21.05 20.94 21.01 8,296 +0.07(+0.31%)
Oct 17, 2022 21.00 21.06 20.95 20.95 7,784 +0.04(+0.18%)
Oct 14, 2022 20.95 20.95 20.83 20.91 17,684 -0.20(-0.94%)
Oct 13, 2022 20.89 21.11 20.89 21.11 11,850 +0.06(+0.27%)
Oct 12, 2022 21.03 21.05 21.01 21.05 6,290 +0.02(+0.09%)
Oct 11, 2022 21.07 21.09 21.00 21.03 11,799 +0.02(+0.09%)
Oct 10, 2022 21.11 21.11 20.99 21.01 14,065 -0.09(-0.45%)
Oct 07, 2022 21.17 21.17 21.07 21.11 50,566 -0.14(-0.67%)
Oct 06, 2022 21.32 21.32 21.24 21.25 7,132 -0.05(-0.21%)
Oct 05, 2022 21.32 21.32 21.24 21.30 18,984 -0.10(-0.48%)
Oct 04, 2022 21.41 21.47 21.39 21.40 9,765 +0.09(+0.43%)
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.