Vaneck Green Bond ETF (NY: GRNB )

26.06 USD -0.20 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.54 27.58 27.47 27.51 83,731 -0.04(-0.15%)
Aug 30, 2021 27.55 27.56 27.52 27.55 7,440 +0.01(+0.05%)
Aug 27, 2021 27.49 27.54 27.49 27.54 3,686 +0.07(+0.27%)
Aug 26, 2021 27.53 27.53 27.45 27.47 5,564 -0.00(-0.01%)
Aug 25, 2021 27.52 27.52 27.46 27.47 2,889 -0.04(-0.13%)
Aug 24, 2021 27.51 27.53 27.50 27.50 8,040 -0.04(-0.15%)
Aug 23, 2021 27.54 27.56 27.54 27.55 8,066 +0.01(+0.04%)
Aug 20, 2021 27.56 27.56 27.52 27.53 5,954 -0.02(-0.07%)
Aug 19, 2021 27.52 27.56 27.52 27.55 8,994 +0.05(+0.17%)
Aug 18, 2021 27.53 27.54 27.51 27.51 10,266 -0.00(-0.01%)
Aug 17, 2021 27.52 27.54 27.50 27.51 15,333 -0.01(-0.03%)
Aug 16, 2021 27.53 27.55 27.52 27.52 10,150 +0.01(+0.05%)
Aug 13, 2021 27.46 27.51 27.46 27.50 8,611 +0.08(+0.31%)
Aug 12, 2021 27.40 27.42 27.40 27.42 6,817 -0.01(-0.04%)
Aug 11, 2021 27.42 27.45 27.40 27.43 8,528 +0.03(+0.13%)
Aug 10, 2021 27.44 27.45 27.40 27.40 23,151 -0.02(-0.06%)
Aug 09, 2021 27.50 27.50 27.41 27.41 16,826 -0.05(-0.19%)
Aug 06, 2021 27.52 27.52 27.47 27.47 20,349 -0.10(-0.36%)
Aug 05, 2021 27.59 27.59 27.57 27.57 11,168 -0.04(-0.14%)
Aug 04, 2021 27.66 27.67 27.57 27.61 9,399 -0.00(-0.01%)
Aug 03, 2021 27.61 27.63 27.60 27.61 24,492 +0.02(+0.06%)
Aug 02, 2021 27.57 27.62 27.56 27.59 3,707 +0.01(+0.04%)
Jul 30, 2021 27.55 27.59 27.55 27.58 3,996 +0.04(+0.16%)
Jul 29, 2021 27.55 27.56 27.52 27.54 5,261 -0.06(-0.21%)
Jul 28, 2021 27.53 27.59 27.53 27.59 17,297 +0.02(+0.07%)
Jul 27, 2021 27.57 27.58 27.55 27.58 12,651 +0.05(+0.17%)
Jul 26, 2021 27.56 27.56 27.53 27.53 5,385 -0.03(-0.12%)
Jul 23, 2021 27.55 27.57 27.55 27.56 6,140 -0.04(-0.13%)
Jul 22, 2021 27.57 27.60 27.57 27.59 5,136 +0.06(+0.21%)
Jul 21, 2021 27.56 27.56 27.54 27.54 7,288 -0.09(-0.33%)
Jul 20, 2021 27.63 27.64 27.63 27.63 6,998 -0.00(-0.00%)
Jul 19, 2021 27.64 27.64 27.61 27.63 8,298 +0.11(+0.38%)
Jul 16, 2021 27.51 27.54 27.49 27.52 8,688 +0.00(+0.00%)
Jul 15, 2021 27.54 27.54 27.48 27.52 11,774 +0.03(+0.11%)
Jul 14, 2021 27.50 27.50 27.47 27.49 70,999 +0.08(+0.29%)
Jul 13, 2021 27.49 27.49 27.42 27.42 3,862 -0.06(-0.24%)
Jul 12, 2021 27.48 27.49 27.46 27.48 8,999 -0.00(-0.02%)
Jul 09, 2021 27.49 27.51 27.48 27.48 13,923 -0.08(-0.29%)
Jul 08, 2021 27.52 27.58 27.52 27.56 10,052 -0.08(-0.27%)
Jul 07, 2021 27.51 27.64 27.49 27.64 7,549 +0.16(+0.60%)
Jul 06, 2021 27.40 27.58 27.40 27.48 52,018 +0.05(+0.18%)
Jul 02, 2021 27.41 27.43 27.39 27.43 7,552 +0.06(+0.22%)
Jul 01, 2021 27.43 27.43 27.35 27.36 15,660 -0.09(-0.34%)
Jun 30, 2021 27.45 27.47 27.44 27.46 23,577 +0.03(+0.12%)
Jun 29, 2021 27.35 27.46 27.35 27.43 17,324 +0.01(+0.04%)
Jun 28, 2021 27.38 27.54 27.38 27.42 32,755 +0.07(+0.25%)
Jun 25, 2021 27.42 27.42 27.34 27.35 7,303 -0.04(-0.15%)
Jun 24, 2021 27.36 27.42 27.36 27.39 14,948 +0.02(+0.07%)
Jun 23, 2021 27.40 27.40 27.36 27.37 8,885 -0.04(-0.14%)
Jun 22, 2021 27.33 27.51 27.33 27.41 30,785 +0.04(+0.14%)
Jun 21, 2021 27.39 27.49 27.36 27.37 19,114 -0.03(-0.12%)
Jun 18, 2021 27.33 27.41 27.31 27.40 7,237 +0.06(+0.23%)
Jun 17, 2021 27.33 27.38 27.31 27.34 28,585 +0.05(+0.20%)
Jun 16, 2021 27.40 27.40 27.28 27.28 35,250 -0.09(-0.33%)
Jun 15, 2021 27.36 27.38 27.35 27.38 8,655 +0.03(+0.09%)
Jun 14, 2021 27.40 27.40 27.35 27.35 6,555 -0.06(-0.22%)
Jun 11, 2021 27.41 27.42 27.40 27.41 8,468 -0.01(-0.04%)
Jun 10, 2021 27.39 27.43 27.39 27.42 19,822 +0.06(+0.21%)
Jun 09, 2021 27.40 27.43 27.31 27.37 18,344 +0.01(+0.05%)
Jun 08, 2021 27.35 27.37 27.34 27.35 12,762 +0.04(+0.16%)
Jun 07, 2021 27.31 27.32 27.30 27.31 4,548 -0.01(-0.04%)
Jun 04, 2021 27.24 27.32 27.24 27.32 13,377 +0.11(+0.40%)
Jun 03, 2021 27.24 27.24 27.21 27.21 7,929 -0.08(-0.31%)
Jun 02, 2021 27.27 27.30 27.27 27.30 19,887 +0.04(+0.13%)
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.