Vaneck Green Bond ETF (NY: GRNB )

26.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.47 26.52 26.46 26.49 4,000 -0.02(-0.08%)
Dec 30, 2019 26.50 26.52 26.48 26.50 2,556 -0.08(-0.31%)
Dec 27, 2019 26.62 26.63 26.59 26.59 3,700 +0.04(+0.14%)
Dec 26, 2019 26.51 26.56 26.51 26.55 1,220 +0.06(+0.23%)
Dec 24, 2019 26.45 26.52 26.45 26.49 900 -0.03(-0.11%)
Dec 23, 2019 26.58 26.58 26.52 26.52 16,867 -0.03(-0.09%)
Dec 20, 2019 26.54 26.56 26.51 26.55 2,700 -0.01(-0.06%)
Dec 19, 2019 26.51 26.58 26.51 26.56 3,079 +0.03(+0.13%)
Dec 18, 2019 26.58 26.58 26.50 26.52 2,771 -0.02(-0.06%)
Dec 17, 2019 26.57 26.57 26.53 26.54 5,001 -0.00(-0.02%)
Dec 16, 2019 26.57 26.57 26.54 26.54 7,183 -0.03(-0.11%)
Dec 13, 2019 26.51 26.61 26.51 26.58 2,600 +0.07(+0.25%)
Dec 12, 2019 26.62 26.62 26.51 26.51 12,021 -0.08(-0.30%)
Dec 11, 2019 26.58 26.63 26.55 26.59 4,576 +0.08(+0.28%)
Dec 10, 2019 26.53 26.53 26.49 26.51 739 -0.02(-0.06%)
Dec 09, 2019 26.58 26.58 26.50 26.53 6,244 +0.01(+0.02%)
Dec 06, 2019 26.53 26.53 26.52 26.52 900 -0.02(-0.06%)
Dec 05, 2019 26.56 26.56 26.49 26.54 925 -0.06(-0.21%)
Dec 04, 2019 26.63 26.63 26.57 26.60 5,645 -0.00(-0.01%)
Dec 03, 2019 26.64 26.64 26.60 26.60 4,360 +0.12(+0.47%)
Dec 02, 2019 26.60 26.60 26.44 26.48 17,222 -0.09(-0.36%)
Nov 29, 2019 26.61 26.61 26.57 26.57 1,100 -0.05(-0.19%)
Nov 27, 2019 26.65 26.66 26.62 26.62 3,100 -0.01(-0.04%)
Nov 26, 2019 26.65 26.66 26.58 26.63 11,133 +0.02(+0.09%)
Nov 25, 2019 26.60 26.62 26.59 26.61 7,012 +0.05(+0.17%)
Nov 22, 2019 26.53 26.59 26.53 26.56 5,400 -0.00(-0.02%)
Nov 21, 2019 26.60 26.61 26.56 26.56 2,782 -0.04(-0.15%)
Nov 20, 2019 26.61 26.64 26.57 26.61 10,644 +0.05(+0.17%)
Nov 19, 2019 26.57 26.59 26.54 26.56 2,333 +0.04(+0.15%)
Nov 18, 2019 26.53 26.60 26.52 26.52 12,203 -0.03(-0.11%)
Nov 15, 2019 26.55 26.55 26.55 26.55 3,100 +0.01(+0.05%)
Nov 14, 2019 26.55 26.58 26.53 26.54 8,944 +0.07(+0.27%)
Nov 13, 2019 26.51 26.51 26.43 26.46 440 +0.02(+0.09%)
Nov 12, 2019 26.38 26.46 26.38 26.44 5,481 +0.02(+0.09%)
Nov 11, 2019 26.41 26.45 26.41 26.42 791 +0.01(+0.04%)
Nov 08, 2019 26.42 26.45 26.41 26.41 1,700 -0.01(-0.02%)
Nov 07, 2019 26.48 26.48 26.40 26.41 10,631 -0.11(-0.43%)
Nov 06, 2019 26.55 26.55 26.50 26.52 23,786 +0.06(+0.21%)
Nov 05, 2019 26.49 26.49 26.45 26.47 1,925 -0.10(-0.38%)
Nov 04, 2019 26.61 26.62 26.55 26.57 3,739 -0.11(-0.41%)
Nov 01, 2019 26.64 26.69 26.64 26.68 3,900 -0.15(-0.56%)
Oct 31, 2019 26.71 26.87 26.69 26.83 15,552 +0.23(+0.86%)
Oct 30, 2019 26.55 26.61 26.55 26.60 11,017 +0.03(+0.09%)
Oct 29, 2019 26.56 26.58 26.54 26.58 465 -0.02(-0.08%)
Oct 28, 2019 26.59 26.62 26.58 26.59 545 -0.03(-0.09%)
Oct 25, 2019 26.65 26.65 26.62 26.62 500 -0.02(-0.09%)
Oct 24, 2019 26.69 26.69 26.64 26.64 3,970 -0.00(-0.02%)
Oct 23, 2019 26.68 26.68 26.65 26.65 228 +0.02(+0.09%)
Oct 22, 2019 26.66 26.66 26.62 26.62 1,616 +0.00(+0.00%)
Oct 21, 2019 26.65 26.65 26.59 26.62 4,073 -0.03(-0.11%)
Oct 18, 2019 26.64 26.66 26.64 26.66 500 +0.02(+0.06%)
Oct 17, 2019 26.66 26.68 26.64 26.64 1,576 -0.01(-0.04%)
Oct 16, 2019 26.63 26.68 26.62 26.65 3,944 +0.03(+0.11%)
Oct 15, 2019 26.68 26.68 26.62 26.62 434 -0.01(-0.06%)
Oct 14, 2019 26.62 26.64 26.60 26.64 1,248 +0.03(+0.11%)
Oct 11, 2019 26.61 26.61 26.61 26.61 400 -0.08(-0.30%)
Oct 10, 2019 26.77 26.77 26.67 26.69 3,408 -0.08(-0.30%)
Oct 09, 2019 26.79 26.79 26.77 26.77 653 -0.01(-0.05%)
Oct 08, 2019 26.84 26.84 26.78 26.78 1,677 +0.01(+0.02%)
Oct 07, 2019 26.77 26.77 26.77 26.77 71 -0.05(-0.20%)
Oct 04, 2019 26.82 26.83 26.79 26.83 800 +0.04(+0.15%)
Oct 03, 2019 26.78 26.83 26.77 26.79 6,322 +0.10(+0.36%)
Oct 02, 2019 26.70 26.73 26.70 26.70 801 +0.06(+0.23%)
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.