Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

22.78 -0.07 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 22.80 22.80 22.73 22.78 20,259 -0.07(-0.32%)
Sep 22, 2022 22.88 22.89 22.82 22.85 15,858 -0.14(-0.61%)
Sep 21, 2022 23.06 23.07 22.96 22.99 14,567 -0.01(-0.03%)
Sep 20, 2022 23.02 23.04 22.98 23.00 14,808 -0.14(-0.62%)
Sep 19, 2022 23.08 23.15 23.08 23.14 19,152 -0.01(-0.03%)
Sep 16, 2022 23.12 23.15 23.04 23.15 8,313 +0.01(+0.03%)
Sep 15, 2022 23.17 23.20 23.09 23.14 19,809 -0.06(-0.26%)
Sep 14, 2022 23.24 23.24 23.19 23.20 1,824 +0.03(+0.13%)
Sep 13, 2022 23.19 23.20 23.16 23.18 3,576 -0.16(-0.68%)
Sep 12, 2022 23.38 23.41 23.31 23.33 9,356 -0.03(-0.11%)
Sep 09, 2022 23.38 23.41 23.34 23.36 6,251 +0.01(+0.04%)
Sep 08, 2022 23.36 23.38 23.34 23.35 5,102 -0.02(-0.08%)
Sep 07, 2022 23.25 23.37 23.25 23.37 4,163 +0.17(+0.75%)
Sep 06, 2022 23.28 23.28 23.19 23.20 13,089 -0.15(-0.66%)
Sep 02, 2022 23.40 23.43 23.24 23.35 31,946 +0.06(+0.24%)
Sep 01, 2022 23.29 23.29 23.23 23.29 8,071 -0.13(-0.53%)
Aug 31, 2022 23.52 23.53 23.41 23.42 8,985 -0.08(-0.34%)
Aug 30, 2022 23.49 23.50 23.45 23.50 11,522 -0.07(-0.29%)
Aug 29, 2022 23.58 23.59 23.55 23.57 18,502 -0.10(-0.43%)
Aug 26, 2022 23.75 23.75 23.66 23.67 8,324 -0.07(-0.30%)
Aug 25, 2022 23.64 23.75 23.64 23.74 8,032 +0.11(+0.47%)
Aug 24, 2022 23.65 23.65 23.60 23.63 5,184 -0.02(-0.08%)
Aug 23, 2022 23.53 23.73 23.53 23.65 59,211 +0.04(+0.19%)
Aug 22, 2022 23.61 23.66 23.56 23.61 24,046 -0.21(-0.88%)
Aug 19, 2022 23.78 23.85 23.70 23.81 28,337 -0.06(-0.23%)
Aug 18, 2022 23.82 23.91 23.81 23.87 8,352 +0.03(+0.12%)
Aug 17, 2022 23.86 23.91 23.77 23.84 5,199 -0.12(-0.51%)
Aug 16, 2022 23.98 23.98 23.90 23.96 35,846 -0.05(-0.20%)
Aug 15, 2022 24.07 24.07 23.95 24.01 15,653 +0.05(+0.22%)
Aug 12, 2022 23.96 23.97 23.90 23.96 6,113 +0.07(+0.31%)
Aug 11, 2022 24.04 24.10 23.84 23.89 18,235 -0.08(-0.34%)
Aug 10, 2022 24.02 24.08 23.91 23.97 9,340 +0.11(+0.45%)
Aug 09, 2022 23.83 23.91 23.81 23.86 4,953 -0.10(-0.43%)
Aug 08, 2022 23.86 23.97 23.86 23.96 1,696 +0.07(+0.31%)
Aug 05, 2022 23.90 23.90 23.80 23.89 10,227 -0.18(-0.75%)
Aug 04, 2022 24.04 24.07 23.98 24.07 9,683 +0.09(+0.35%)
Aug 03, 2022 23.85 23.98 23.84 23.98 7,533 +0.09(+0.36%)
Aug 02, 2022 24.06 24.06 23.90 23.90 4,178 -0.17(-0.71%)
Aug 01, 2022 23.98 24.08 23.98 24.07 6,212 -0.01(-0.06%)
Jul 29, 2022 24.10 24.11 24.03 24.08 5,386 +0.12(+0.50%)
Jul 28, 2022 24.01 24.04 23.96 23.96 22,003 +0.15(+0.63%)
Jul 27, 2022 23.85 23.86 23.80 23.81 12,010 +0.01(+0.06%)
Jul 26, 2022 23.87 23.87 23.80 23.80 8,928 +0.03(+0.11%)
Jul 25, 2022 23.81 23.81 23.74 23.77 1,903 -0.02(-0.09%)
Jul 22, 2022 23.78 23.84 23.76 23.80 7,662 +0.11(+0.45%)
Jul 21, 2022 23.50 23.69 23.50 23.69 9,039 +0.22(+0.94%)
Jul 20, 2022 23.58 23.58 23.47 23.47 8,316 -0.05(-0.21%)
Jul 19, 2022 23.47 23.54 23.47 23.52 868 +0.00(+0.02%)
Jul 18, 2022 23.52 23.53 23.52 23.52 792 -0.07(-0.30%)
Jul 15, 2022 23.58 23.61 23.56 23.59 11,128 +0.09(+0.37%)
Jul 14, 2022 23.40 23.54 23.40 23.50 7,285 -0.01(-0.06%)
Jul 13, 2022 23.45 23.53 23.35 23.51 10,956 +0.01(+0.06%)
Jul 12, 2022 23.55 23.57 23.47 23.50 12,575 -0.02(-0.09%)
Jul 11, 2022 23.56 23.58 23.52 23.52 5,285 +0.02(+0.09%)
Jul 08, 2022 23.47 23.52 23.46 23.50 7,884 -0.06(-0.23%)
Jul 07, 2022 23.56 23.59 23.53 23.55 6,202 -0.04(-0.15%)
Jul 06, 2022 23.72 23.72 23.56 23.59 13,676 -0.09(-0.36%)
Jul 05, 2022 23.66 23.69 23.62 23.68 13,939 +0.00(+0.02%)
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.