Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.57 -0.13 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 23.52 23.60 23.52 23.57 50,407 -0.13(-0.55%)
Feb 02, 2023 23.76 23.76 23.68 23.70 17,302 -0.01(-0.04%)
Feb 01, 2023 23.58 23.73 23.51 23.71 28,784 +0.17(+0.74%)
Jan 31, 2023 23.49 23.54 23.46 23.54 6,379 +0.10(+0.44%)
Jan 30, 2023 23.45 23.46 23.43 23.43 9,914 -0.08(-0.36%)
Jan 27, 2023 23.54 23.54 23.51 23.52 4,721 -0.03(-0.12%)
Jan 26, 2023 23.54 23.57 23.52 23.55 15,382 -0.01(-0.05%)
Jan 25, 2023 23.55 23.56 23.45 23.56 19,698 -0.01(-0.04%)
Jan 24, 2023 23.49 23.57 23.48 23.57 24,038 +0.06(+0.28%)
Jan 23, 2023 23.55 23.55 23.48 23.50 24,323 -0.03(-0.13%)
Jan 20, 2023 23.54 23.55 23.50 23.53 8,829 -0.08(-0.34%)
Jan 19, 2023 23.59 23.61 23.58 23.61 10,088 -0.01(-0.06%)
Jan 18, 2023 23.62 23.64 23.56 23.63 3,414 +0.17(+0.74%)
Jan 17, 2023 23.44 23.47 23.40 23.45 11,438 -0.02(-0.10%)
Jan 13, 2023 23.50 23.53 23.48 23.48 8,607 -0.05(-0.23%)
Jan 12, 2023 23.43 23.53 23.39 23.53 6,212 +0.16(+0.70%)
Jan 11, 2023 23.34 23.37 23.33 23.37 12,544 +0.09(+0.41%)
Jan 10, 2023 23.28 23.28 23.24 23.27 6,348 -0.05(-0.24%)
Jan 09, 2023 23.25 23.39 23.25 23.33 23,707 +0.04(+0.19%)
Jan 06, 2023 23.10 23.30 23.10 23.28 22,205 +0.19(+0.82%)
Jan 05, 2023 23.04 23.10 22.97 23.09 12,027 -0.01(-0.06%)
Jan 04, 2023 23.09 23.12 23.08 23.11 3,707 +0.15(+0.67%)
Jan 03, 2023 23.08 23.08 22.94 22.95 28,449 +0.02(+0.09%)
Dec 30, 2022 22.94 22.95 22.88 22.93 24,105 -0.05(-0.22%)
Dec 29, 2022 22.94 22.99 22.93 22.98 15,633 +0.08(+0.35%)
Dec 28, 2022 22.94 22.95 22.89 22.90 28,750 -0.06(-0.28%)
Dec 27, 2022 22.99 23.00 22.92 22.97 52,939 -0.10(-0.42%)
Dec 23, 2022 23.04 23.08 23.03 23.06 16,865 -0.04(-0.19%)
Dec 22, 2022 23.09 23.16 23.08 23.11 22,485 -0.06(-0.26%)
Dec 21, 2022 23.11 23.18 23.11 23.17 63,190 +0.09(+0.39%)
Dec 20, 2022 23.06 23.11 23.03 23.08 97,179 -0.09(-0.39%)
Dec 19, 2022 23.21 23.21 23.12 23.17 20,398 -0.07(-0.32%)
Dec 16, 2022 23.17 23.25 23.17 23.24 16,601 -0.00(-0.02%)
Dec 15, 2022 23.29 23.31 23.24 23.25 39,430 -0.03(-0.13%)
Dec 14, 2022 23.26 23.32 23.20 23.28 23,813 +0.02(+0.09%)
Dec 13, 2022 23.33 23.33 23.24 23.26 36,630 +0.07(+0.30%)
Dec 12, 2022 23.23 23.23 23.09 23.19 18,073 +0.05(+0.24%)
Dec 09, 2022 23.18 23.19 23.13 23.13 12,278 -0.08(-0.35%)
Dec 08, 2022 23.23 23.24 23.20 23.21 20,737 -0.03(-0.11%)
Dec 07, 2022 23.17 23.24 23.17 23.24 19,699 +0.13(+0.57%)
Dec 06, 2022 23.07 23.13 23.06 23.11 18,708 +0.09(+0.39%)
Dec 05, 2022 23.16 23.16 23.00 23.02 50,466 -0.20(-0.86%)
Dec 02, 2022 23.05 23.24 23.05 23.22 15,238 +0.07(+0.30%)
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.