Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.79 +0.04 (+0.17%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.82 23.83 23.82 23.83 449 +0.02(+0.07%)
Jun 27, 2019 23.79 23.81 23.79 23.81 624 +0.05(+0.22%)
Jun 26, 2019 23.82 23.82 23.76 23.76 1,141 -0.05(-0.19%)
Jun 25, 2019 23.82 23.86 23.78 23.80 13,246 -0.01(-0.05%)
Jun 24, 2019 23.75 23.82 23.75 23.82 1,889 +0.08(+0.36%)
Jun 21, 2019 23.73 23.73 23.73 23.73 112 +0.06(+0.26%)
Jun 20, 2019 23.66 23.67 23.66 23.67 915 +0.14(+0.60%)
Jun 19, 2019 23.46 23.56 23.44 23.53 8,389 +0.08(+0.33%)
Jun 18, 2019 23.42 23.48 23.42 23.45 773 +0.10(+0.42%)
Jun 17, 2019 23.37 23.37 23.33 23.35 1,099 -0.00(-0.02%)
Jun 14, 2019 23.35 23.39 23.34 23.36 1,012 -0.08(-0.32%)
Jun 13, 2019 23.41 23.47 23.40 23.43 3,162 +0.01(+0.04%)
Jun 12, 2019 23.45 23.45 23.40 23.42 3,163 -0.05(-0.20%)
Jun 11, 2019 23.50 23.50 23.47 23.47 2,902 +0.03(+0.14%)
Jun 10, 2019 23.46 23.47 23.41 23.44 3,218 -0.09(-0.38%)
Jun 07, 2019 23.54 23.56 23.53 23.53 5,062 +0.14(+0.61%)
Jun 06, 2019 23.42 23.42 23.34 23.38 5,843 +0.11(+0.48%)
Jun 05, 2019 23.38 23.38 23.27 23.27 3,884 -0.02(-0.07%)
Jun 04, 2019 23.24 23.29 23.21 23.29 2,309 +0.05(+0.20%)
Jun 03, 2019 23.15 23.27 23.15 23.24 920 +0.14(+0.60%)
May 31, 2019 23.02 23.13 23.02 23.10 8,108 +0.11(+0.46%)
May 30, 2019 22.96 23.02 22.97 23.00 389 -0.01(-0.04%)
May 29, 2019 23.01 23.02 23.00 23.01 1,603 -0.03(-0.12%)
May 28, 2019 23.02 23.04 22.99 23.03 2,153 +0.06(+0.27%)
May 24, 2019 22.97 22.97 22.97 6 +0.00(+0.00%)
May 23, 2019 23.01 23.01 22.97 22.97 1,493 +0.06(+0.24%)
May 22, 2019 22.95 22.95 22.92 22.92 3,555 +0.02(+0.07%)
May 21, 2019 22.93 22.93 22.89 22.90 2,178 -0.02(-0.10%)
May 20, 2019 22.89 22.92 22.89 22.92 832 -0.02(-0.11%)
May 17, 2019 22.95 22.95 22.95 22.95 1,801 -0.02(-0.08%)
May 16, 2019 23.00 23.00 22.96 22.96 1,023 -0.05(-0.20%)
May 15, 2019 23.03 23.03 23.01 23.01 1,241 +0.02(+0.10%)
May 14, 2019 22.97 23.02 22.97 22.99 2,077 -0.02(-0.10%)
May 13, 2019 23.03 23.03 23.01 23.01 1,551 +0.01(+0.04%)
May 10, 2019 23.03 23.03 22.99 23.00 10,248 -0.01(-0.02%)
May 09, 2019 23.00 23.02 23.00 23.01 6,950 +0.06(+0.25%)
May 08, 2019 22.98 23.03 22.95 22.95 6,584 -0.02(-0.07%)
May 07, 2019 22.95 22.99 22.93 22.97 3,539 +0.00(+0.02%)
May 06, 2019 22.97 22.99 22.94 22.96 17,971 +0.01(+0.05%)
May 03, 2019 22.91 22.96 22.91 22.95 5,630 +0.05(+0.24%)
May 02, 2019 22.93 22.93 22.89 22.90 3,314 -0.03(-0.13%)
May 01, 2019 23.05 23.05 22.93 22.93 2,055 -0.06(-0.28%)
Apr 30, 2019 22.93 22.99 22.93 22.99 1,928 +0.08(+0.35%)
Apr 29, 2019 22.90 22.91 22.90 22.91 122 +0.02(+0.08%)
Apr 26, 2019 22.88 22.93 22.88 22.89 1,916 +0.05(+0.21%)
Apr 25, 2019 22.85 22.88 22.81 22.85 9,854 -0.04(-0.19%)
Apr 24, 2019 22.95 22.97 22.89 22.89 11,239 -0.04(-0.16%)
Apr 23, 2019 22.87 22.95 22.87 22.93 2,068 -0.04(-0.19%)
Apr 22, 2019 22.99 22.99 22.95 22.97 3,225 +0.02(+0.10%)
Apr 18, 2019 22.96 22.96 22.95 22.95 1,916 -0.04(-0.15%)
Apr 17, 2019 22.99 23.01 22.98 22.98 2,533 +0.02(+0.10%)
Apr 16, 2019 22.98 23.02 22.96 22.96 3,917 -0.03(-0.15%)
Apr 15, 2019 23.03 23.03 22.97 22.99 892 -0.02(-0.10%)
Apr 12, 2019 23.08 23.08 23.01 23.02 7,102 +0.02(+0.08%)
Apr 11, 2019 23.03 23.03 23.00 23.00 14,032 -0.06(-0.25%)
Apr 10, 2019 23.06 23.06 23.06 23.06 1,120 +0.05(+0.21%)
Apr 09, 2019 23.02 23.04 23.01 23.01 1,764 +0.03(+0.14%)
Apr 08, 2019 22.96 22.98 22.96 22.98 4,552 +0.07(+0.29%)
Apr 05, 2019 22.90 22.95 22.89 22.91 25,703 -0.01(-0.04%)
Apr 04, 2019 22.91 22.95 22.91 22.92 245 -0.00(-0.02%)
Apr 03, 2019 22.88 22.92 22.88 22.92 1,032 +0.02(+0.08%)
Apr 02, 2019 22.90 22.91 22.90 22.91 248 +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.