Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.86 23.90 23.85 23.88 4,518 +0.02(+0.09%)
Jan 30, 2020 23.96 23.96 23.86 23.86 14,662 +0.04(+0.16%)
Jan 29, 2020 23.78 23.85 23.78 23.82 14,612 +0.05(+0.21%)
Jan 28, 2020 23.82 23.82 23.73 23.77 10,639 -0.04(-0.15%)
Jan 27, 2020 23.79 23.81 23.74 23.80 18,728 +0.05(+0.22%)
Jan 24, 2020 23.70 23.76 23.70 23.75 5,987 +0.03(+0.13%)
Jan 23, 2020 23.73 23.73 23.70 23.72 7,250 +0.04(+0.17%)
Jan 22, 2020 23.68 23.69 23.67 23.68 6,926 +0.03(+0.11%)
Jan 21, 2020 23.69 23.69 23.63 23.65 37,688 +0.05(+0.23%)
Jan 17, 2020 23.61 23.63 23.55 23.60 18,640 -0.03(-0.14%)
Jan 16, 2020 23.63 23.63 23.61 23.63 6,848 +0.01(+0.04%)
Jan 15, 2020 23.64 23.64 23.62 23.62 3,656 +0.04(+0.15%)
Jan 14, 2020 23.56 23.62 23.56 23.59 947 +0.01(+0.06%)
Jan 13, 2020 23.54 23.60 23.53 23.57 14,079 -0.02(-0.08%)
Jan 10, 2020 23.57 23.60 23.57 23.59 2,033 +0.07(+0.28%)
Jan 09, 2020 23.48 23.55 23.48 23.52 4,989 +0.01(+0.06%)
Jan 08, 2020 23.58 23.58 23.51 23.51 6,087 -0.05(-0.23%)
Jan 07, 2020 23.59 23.59 23.55 23.56 7,676 +0.01(+0.04%)
Jan 06, 2020 23.63 23.63 23.52 23.55 9,558 -0.01(-0.06%)
Jan 03, 2020 23.59 23.59 23.54 23.57 4,405 +0.08(+0.36%)
Jan 02, 2020 23.53 23.53 23.47 23.48 2,101 +0.04(+0.17%)
Dec 31, 2019 23.43 23.48 23.42 23.44 4,518 -0.02(-0.08%)
Dec 30, 2019 23.46 23.48 23.44 23.46 2,887 -0.02(-0.08%)
Dec 27, 2019 23.51 23.52 23.48 23.48 4,189 +0.03(+0.14%)
Dec 26, 2019 23.41 23.46 23.41 23.45 1,381 +0.05(+0.23%)
Dec 24, 2019 23.36 23.42 23.36 23.39 1,019 -0.03(-0.11%)
Dec 23, 2019 23.47 23.47 23.42 23.42 19,098 -0.02(-0.09%)
Dec 20, 2019 23.44 23.46 23.41 23.44 3,057 -0.01(-0.06%)
Dec 19, 2019 23.41 23.47 23.41 23.46 3,486 +0.03(+0.13%)
Dec 18, 2019 23.47 23.47 23.40 23.43 3,137 -0.01(-0.06%)
Dec 17, 2019 23.47 23.47 23.43 23.44 5,662 -0.00(-0.02%)
Dec 16, 2019 23.47 23.47 23.44 23.44 8,133 -0.03(-0.11%)
Dec 13, 2019 23.41 23.50 23.41 23.47 2,943 +0.06(+0.25%)
Dec 12, 2019 23.51 23.51 23.41 23.41 13,611 -0.07(-0.30%)
Dec 11, 2019 23.47 23.52 23.45 23.48 5,181 +0.07(+0.28%)
Dec 10, 2019 23.43 23.43 23.39 23.42 836 -0.01(-0.06%)
Dec 09, 2019 23.47 23.47 23.40 23.43 7,070 +0.00(+0.02%)
Dec 06, 2019 23.43 23.43 23.43 23.43 1,019 -0.01(-0.06%)
Dec 05, 2019 23.46 23.46 23.39 23.44 1,047 -0.05(-0.21%)
Dec 04, 2019 23.52 23.52 23.46 23.49 6,391 -0.00(-0.01%)
Dec 03, 2019 23.53 23.53 23.49 23.49 4,936 +0.11(+0.47%)
Dec 02, 2019 23.49 23.49 23.35 23.38 19,500 -0.03(-0.14%)
Nov 29, 2019 23.45 23.45 23.41 23.41 1,248 -0.04(-0.19%)
Nov 27, 2019 23.48 23.49 23.46 23.46 3,517 -0.01(-0.04%)
Nov 26, 2019 23.48 23.49 23.42 23.47 12,633 +0.02(+0.09%)
Nov 25, 2019 23.44 23.46 23.43 23.44 7,957 +0.04(+0.17%)
Nov 22, 2019 23.38 23.43 23.38 23.40 6,128 -0.00(-0.02%)
Nov 21, 2019 23.44 23.45 23.41 23.41 3,157 -0.04(-0.15%)
Nov 20, 2019 23.45 23.48 23.41 23.44 12,079 +0.04(+0.17%)
Nov 19, 2019 23.41 23.43 23.39 23.40 2,647 +0.04(+0.15%)
Nov 18, 2019 23.38 23.44 23.37 23.37 13,848 -0.03(-0.11%)
Nov 15, 2019 23.39 23.40 23.39 23.40 3,517 +0.01(+0.05%)
Nov 14, 2019 23.40 23.42 23.38 23.38 10,149 +0.06(+0.27%)
Nov 13, 2019 23.36 23.36 23.29 23.32 499 +0.02(+0.09%)
Nov 12, 2019 23.25 23.32 23.25 23.30 6,219 +0.02(+0.09%)
Nov 11, 2019 23.27 23.31 23.27 23.28 897 +0.01(+0.04%)
Nov 08, 2019 23.28 23.31 23.27 23.27 1,929 -0.01(-0.02%)
Nov 07, 2019 23.33 23.33 23.26 23.27 12,064 -0.10(-0.43%)
Nov 06, 2019 23.40 23.40 23.35 23.37 26,992 +0.05(+0.21%)
Nov 05, 2019 23.34 23.34 23.31 23.33 2,184 -0.09(-0.38%)
Nov 04, 2019 23.45 23.46 23.40 23.41 4,243 -0.10(-0.41%)
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.