Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.52 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.51 22.52 22.45 22.50 5,765 +0.11(+0.50%)
Jul 28, 2022 22.43 22.46 22.38 22.39 23,551 +0.14(+0.63%)
Jul 27, 2022 22.28 22.30 22.24 22.25 12,855 +0.01(+0.06%)
Jul 26, 2022 22.30 22.30 22.24 22.24 9,556 +0.02(+0.11%)
Jul 25, 2022 22.24 22.24 22.18 22.21 2,036 -0.02(-0.09%)
Jul 22, 2022 22.22 22.27 22.20 22.23 8,201 +0.10(+0.45%)
Jul 21, 2022 21.95 22.13 21.95 22.13 9,675 +0.21(+0.94%)
Jul 20, 2022 22.03 22.03 21.93 21.93 8,901 -0.05(-0.21%)
Jul 19, 2022 21.93 21.99 21.93 21.97 929 +0.00(+0.02%)
Jul 18, 2022 21.97 21.99 21.97 21.97 847 -0.07(-0.30%)
Jul 15, 2022 22.03 22.06 22.01 22.04 11,911 +0.08(+0.37%)
Jul 14, 2022 21.86 21.99 21.86 21.95 7,797 -0.01(-0.06%)
Jul 13, 2022 21.91 21.99 21.81 21.97 11,727 +0.01(+0.06%)
Jul 12, 2022 22.00 22.02 21.93 21.95 13,459 -0.02(-0.09%)
Jul 11, 2022 22.01 22.03 21.97 21.97 5,656 +0.02(+0.09%)
Jul 08, 2022 21.93 21.97 21.92 21.95 8,438 -0.05(-0.23%)
Jul 07, 2022 22.01 22.04 21.98 22.01 6,638 -0.03(-0.15%)
Jul 06, 2022 22.16 22.16 22.01 22.04 14,638 -0.08(-0.36%)
Jul 05, 2022 22.10 22.13 22.07 22.12 14,919 +0.00(+0.02%)
Jul 01, 2022 22.07 22.17 22.07 22.11 29,409 +0.14(+0.63%)
Jun 30, 2022 21.92 22.02 21.92 21.98 22,183 +0.09(+0.40%)
Jun 29, 2022 21.83 21.92 21.83 21.89 20,000 +0.04(+0.18%)
Jun 28, 2022 21.85 21.88 21.81 21.85 4,217 -0.01(-0.05%)
Jun 27, 2022 21.91 21.93 21.82 21.86 82,092 -0.14(-0.66%)
Jun 24, 2022 21.99 22.01 21.95 22.01 8,741 +0.02(+0.11%)
Jun 23, 2022 22.00 22.03 21.97 21.98 19,052 +0.07(+0.34%)
Jun 22, 2022 21.95 21.95 21.89 21.91 4,121 +0.13(+0.58%)
Jun 21, 2022 21.81 21.86 21.78 21.78 33,147 -0.12(-0.55%)
Jun 17, 2022 21.85 21.92 21.81 21.90 52,751 +0.06(+0.26%)
Jun 16, 2022 21.72 21.88 21.67 21.85 27,201 -0.03(-0.14%)
Jun 15, 2022 21.77 21.90 21.73 21.88 15,288 +0.24(+1.11%)
Jun 14, 2022 21.77 21.79 21.59 21.64 16,637 -0.10(-0.44%)
Jun 13, 2022 21.85 21.87 21.69 21.73 8,001 -0.36(-1.63%)
Jun 10, 2022 22.16 22.16 22.04 22.09 11,173 -0.10(-0.43%)
Jun 09, 2022 22.31 22.31 22.19 22.19 9,758 -0.08(-0.37%)
Jun 08, 2022 22.30 22.35 22.27 22.27 7,228 -0.08(-0.38%)
Jun 07, 2022 22.31 22.37 22.31 22.35 12,862 +0.04(+0.17%)
Jun 06, 2022 22.39 22.40 22.26 22.32 37,544 -0.06(-0.25%)
Jun 03, 2022 22.36 22.41 22.31 22.37 47,873 -0.07(-0.29%)
Jun 02, 2022 22.44 22.45 22.42 22.44 18,924 +0.02(+0.10%)
Jun 01, 2022 22.53 22.53 22.35 22.42 10,559 -0.09(-0.42%)
May 31, 2022 22.53 22.53 22.47 22.51 14,203 -0.09(-0.41%)
May 27, 2022 22.59 22.63 22.40 22.60 53,106 +0.06(+0.27%)
May 26, 2022 22.55 22.57 22.51 22.54 9,803 +0.02(+0.10%)
May 25, 2022 22.48 22.52 22.47 22.52 15,009 +0.10(+0.44%)
May 24, 2022 22.35 22.42 22.35 22.42 13,381 +0.14(+0.63%)
May 23, 2022 22.26 22.30 22.26 22.28 19,907 -0.04(-0.19%)
May 20, 2022 22.30 22.32 22.24 22.32 16,099 +0.08(+0.38%)
May 19, 2022 22.30 22.30 22.20 22.24 18,570 +0.05(+0.21%)
May 18, 2022 22.16 22.19 22.15 22.19 15,206 +0.01(+0.04%)
May 17, 2022 22.22 22.22 22.14 22.18 33,373 -0.05(-0.23%)
May 16, 2022 22.25 22.29 22.22 22.24 45,070 +0.02(+0.10%)
May 13, 2022 22.30 22.30 22.18 22.21 26,476 -0.10(-0.46%)
May 12, 2022 22.30 22.33 22.25 22.31 30,639 +0.07(+0.31%)
May 11, 2022 22.19 22.27 22.19 22.24 10,845 +0.04(+0.18%)
May 10, 2022 22.26 22.30 22.09 22.21 56,149 +0.05(+0.22%)
May 09, 2022 22.08 22.23 22.08 22.16 22,292 +0.04(+0.17%)
May 06, 2022 22.12 22.22 22.03 22.12 27,094 -0.10(-0.45%)
May 05, 2022 22.35 22.35 22.18 22.22 15,385 -0.23(-1.02%)
May 04, 2022 22.27 22.45 22.24 22.45 7,970 +0.21(+0.94%)
May 03, 2022 22.31 22.35 22.24 22.24 28,344 +0.00(+0.00%)
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.