Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

22.62 +0.21 (+0.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 23.62 23.73 23.62 23.67 27,476 +0.10(+0.41%)
Jun 30, 2022 23.51 23.62 23.51 23.57 20,680 +0.09(+0.40%)
Jun 29, 2022 23.42 23.51 23.42 23.48 18,645 +0.04(+0.18%)
Jun 28, 2022 23.44 23.48 23.40 23.44 3,932 -0.01(-0.05%)
Jun 27, 2022 23.50 23.52 23.41 23.45 76,529 -0.16(-0.66%)
Jun 24, 2022 23.59 23.61 23.55 23.61 8,149 +0.03(+0.11%)
Jun 23, 2022 23.60 23.63 23.57 23.58 17,761 +0.08(+0.34%)
Jun 22, 2022 23.55 23.55 23.48 23.50 3,842 +0.14(+0.58%)
Jun 21, 2022 23.40 23.45 23.36 23.36 30,901 -0.13(-0.55%)
Jun 17, 2022 23.44 23.51 23.39 23.49 49,177 +0.06(+0.26%)
Jun 16, 2022 23.30 23.47 23.25 23.43 25,358 -0.03(-0.14%)
Jun 15, 2022 23.35 23.49 23.31 23.47 14,252 +0.26(+1.11%)
Jun 14, 2022 23.35 23.37 23.16 23.21 15,510 -0.10(-0.44%)
Jun 13, 2022 23.44 23.46 23.27 23.31 7,459 -0.39(-1.63%)
Jun 10, 2022 23.77 23.77 23.64 23.70 10,416 -0.10(-0.43%)
Jun 09, 2022 23.93 23.93 23.80 23.80 9,097 -0.09(-0.37%)
Jun 08, 2022 23.92 23.97 23.89 23.89 6,739 -0.09(-0.38%)
Jun 07, 2022 23.93 24.00 23.93 23.98 11,991 +0.04(+0.17%)
Jun 06, 2022 24.02 24.03 23.88 23.94 35,000 -0.06(-0.25%)
Jun 03, 2022 23.99 24.04 23.93 24.00 44,629 -0.07(-0.29%)
Jun 02, 2022 24.07 24.08 24.03 24.07 17,642 +0.02(+0.10%)
Jun 01, 2022 24.17 24.17 23.97 24.05 9,844 -0.15(-0.64%)
May 31, 2022 24.22 24.22 24.16 24.20 13,211 -0.10(-0.41%)
May 27, 2022 24.29 24.33 24.08 24.30 49,397 +0.07(+0.27%)
May 26, 2022 24.24 24.26 24.20 24.23 9,119 +0.02(+0.10%)
May 25, 2022 24.17 24.21 24.16 24.21 13,961 +0.11(+0.44%)
May 24, 2022 24.03 24.11 24.03 24.11 12,447 +0.15(+0.63%)
May 23, 2022 23.93 23.98 23.93 23.95 18,517 -0.05(-0.19%)
May 20, 2022 23.98 24.00 23.91 24.00 14,975 +0.09(+0.38%)
May 19, 2022 23.98 23.98 23.87 23.91 17,273 +0.05(+0.21%)
May 18, 2022 23.82 23.86 23.81 23.86 14,144 +0.01(+0.04%)
May 17, 2022 23.89 23.89 23.80 23.85 31,042 -0.05(-0.23%)
May 16, 2022 23.92 23.96 23.89 23.91 41,922 +0.03(+0.10%)
May 13, 2022 23.97 23.97 23.85 23.88 24,627 -0.11(-0.46%)
May 12, 2022 23.98 24.01 23.92 23.99 28,499 +0.07(+0.31%)
May 11, 2022 23.85 23.94 23.85 23.91 10,088 +0.04(+0.18%)
May 10, 2022 23.93 23.98 23.75 23.87 52,227 +0.05(+0.22%)
May 09, 2022 23.74 23.90 23.74 23.82 20,735 +0.04(+0.17%)
May 06, 2022 23.78 23.89 23.68 23.78 25,202 -0.11(-0.45%)
May 05, 2022 24.03 24.03 23.84 23.89 14,311 -0.25(-1.02%)
May 04, 2022 23.94 24.13 23.91 24.13 7,414 +0.22(+0.94%)
May 03, 2022 23.99 24.03 23.91 23.91 26,365 +0.00(+0.00%)
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.