Vaneck Green Bond ETF (NY: GRNB )

26.82 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 26.84 26.84 26.81 26.82 13,559 -0.08(-0.29%)
Dec 03, 2021 26.78 26.92 26.78 26.89 10,514 +0.08(+0.29%)
Dec 02, 2021 26.79 26.82 26.78 26.82 15,318 +0.02(+0.08%)
Dec 01, 2021 26.86 26.86 26.75 26.79 6,131 -0.02(-0.06%)
Nov 30, 2021 26.84 26.87 26.84 26.81 9,889 -0.00(-0.00%)
Nov 29, 2021 26.68 26.81 26.68 26.81 9,222 +0.08(+0.32%)
Nov 26, 2021 26.73 26.76 26.72 26.73 6,714 +0.04(+0.15%)
Nov 24, 2021 26.62 26.69 26.62 26.68 7,814 +0.04(+0.14%)
Nov 23, 2021 26.69 26.69 26.65 26.65 17,468 -0.04(-0.16%)
Nov 22, 2021 26.79 26.79 26.69 26.69 13,693 -0.14(-0.52%)
Nov 19, 2021 26.87 26.87 26.83 26.83 12,959 +0.01(+0.05%)
Nov 18, 2021 26.80 26.82 26.81 26.82 13,566 +0.04(+0.15%)
Nov 17, 2021 26.74 26.79 26.74 26.77 42,123 +0.04(+0.14%)
Nov 16, 2021 26.75 26.78 26.74 26.74 19,186 +0.01(+0.03%)
Nov 15, 2021 26.82 26.82 26.71 26.73 67,372 -0.09(-0.35%)
Nov 12, 2021 26.87 26.87 26.81 26.82 12,661 +0.07(+0.28%)
Nov 11, 2021 26.79 26.81 26.74 26.75 9,113 +0.00(+0.00%)
Nov 10, 2021 27.00 26.75 9,009 -0.19(-0.71%)
Nov 09, 2021 27.00 27.00 26.92 26.94 9,465 +0.05(+0.18%)
Nov 08, 2021 26.91 26.92 26.88 26.89 10,369 -0.07(-0.25%)
Nov 05, 2021 26.91 26.98 26.89 26.96 16,584 +0.09(+0.33%)
Nov 04, 2021 26.85 26.88 26.85 26.87 4,760 +0.06(+0.23%)
Nov 03, 2021 26.84 26.84 26.76 26.81 6,846 -0.04(-0.14%)
Nov 02, 2021 26.81 26.86 26.81 26.84 19,536 +0.03(+0.12%)
Nov 01, 2021 26.81 26.83 26.90 26.81 19,195 -0.09(-0.32%)
Oct 29, 2021 26.85 26.91 26.84 26.90 5,922 +0.00(+0.01%)
Oct 28, 2021 26.95 26.95 26.88 26.89 13,064 -0.06(-0.23%)
Oct 27, 2021 26.93 26.99 26.91 26.96 8,153 +0.09(+0.33%)
Oct 26, 2021 26.84 26.87 25,242 +0.04(+0.15%)
Oct 25, 2021 26.84 26.84 26.83 26.83 18,951 -0.01(-0.03%)
Oct 22, 2021 26.80 26.84 26.79 26.84 34,847 +0.07(+0.25%)
Oct 21, 2021 26.79 26.79 26.76 26.77 18,382 -0.10(-0.37%)
Oct 20, 2021 26.89 26.90 26.86 26.87 10,727 -0.00(-0.00%)
Oct 19, 2021 26.87 26.90 26.86 26.87 26,203 -0.00(-0.00%)
Oct 18, 2021 26.85 26.88 26.85 26.87 5,326 -0.01(-0.03%)
Oct 15, 2021 26.87 26.89 26.83 26.88 29,764 -0.05(-0.19%)
Oct 14, 2021 26.91 26.95 26.91 26.93 13,376 +0.05(+0.17%)
Oct 13, 2021 26.84 26.89 26.84 26.88 4,396 +0.06(+0.21%)
Oct 12, 2021 26.81 26.83 26.79 26.83 6,709 +0.06(+0.21%)
Oct 11, 2021 26.80 26.80 26.77 26.77 3,373 -0.12(-0.44%)
Oct 08, 2021 26.95 26.95 26.87 26.89 16,055 -0.07(-0.27%)
Oct 07, 2021 26.99 27.01 26.96 26.96 16,241 -0.11(-0.41%)
Oct 06, 2021 27.06 27.07 27.04 27.07 100,514 -0.01(-0.03%)
Oct 05, 2021 27.20 27.20 27.08 27.08 5,344 -0.05(-0.20%)
Oct 04, 2021 27.20 27.20 27.13 27.13 28,935 -0.04(-0.15%)
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.