Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.27 22.38 22.27 22.33 21,828 +0.09(+0.40%)
Jun 29, 2022 22.19 22.27 22.19 22.24 19,680 +0.04(+0.18%)
Jun 28, 2022 22.21 22.24 22.17 22.21 4,150 -0.01(-0.05%)
Jun 27, 2022 22.26 22.28 22.18 22.22 80,780 -0.15(-0.66%)
Jun 24, 2022 22.34 22.37 22.31 22.36 8,601 +0.02(+0.11%)
Jun 23, 2022 22.36 22.39 22.33 22.34 18,747 +0.08(+0.34%)
Jun 22, 2022 22.31 22.31 22.24 22.26 4,055 +0.13(+0.58%)
Jun 21, 2022 22.17 22.22 22.13 22.14 32,617 -0.12(-0.55%)
Jun 17, 2022 22.21 22.27 22.16 22.26 51,908 +0.06(+0.26%)
Jun 16, 2022 22.07 22.23 22.03 22.20 26,766 -0.03(-0.14%)
Jun 15, 2022 22.12 22.25 22.08 22.23 15,043 +0.24(+1.11%)
Jun 14, 2022 22.12 22.14 21.94 21.99 16,371 -0.10(-0.44%)
Jun 13, 2022 22.21 22.23 22.04 22.09 7,873 -0.37(-1.63%)
Jun 10, 2022 22.52 22.52 22.40 22.45 10,994 -0.10(-0.43%)
Jun 09, 2022 22.67 22.67 22.55 22.55 9,602 -0.08(-0.37%)
Jun 08, 2022 22.66 22.71 22.63 22.63 7,113 -0.09(-0.38%)
Jun 07, 2022 22.67 22.74 22.67 22.72 12,657 +0.04(+0.17%)
Jun 06, 2022 22.76 22.77 22.62 22.68 36,944 -0.06(-0.25%)
Jun 03, 2022 22.73 22.77 22.67 22.74 47,108 -0.07(-0.29%)
Jun 02, 2022 22.80 22.82 22.78 22.80 18,622 +0.02(+0.10%)
Jun 01, 2022 22.90 22.90 22.71 22.78 10,390 -0.09(-0.41%)
May 31, 2022 22.89 22.89 22.84 22.88 13,976 -0.09(-0.41%)
May 27, 2022 22.96 23.00 22.76 22.97 52,257 +0.06(+0.27%)
May 26, 2022 22.91 22.93 22.88 22.91 9,647 +0.02(+0.10%)
May 25, 2022 22.85 22.88 22.84 22.88 14,769 +0.10(+0.44%)
May 24, 2022 22.71 22.79 22.71 22.79 13,167 +0.14(+0.63%)
May 23, 2022 22.62 22.67 22.62 22.64 19,589 -0.04(-0.19%)
May 20, 2022 22.67 22.69 22.60 22.69 15,842 +0.09(+0.38%)
May 19, 2022 22.67 22.67 22.56 22.60 18,273 +0.05(+0.21%)
May 18, 2022 22.52 22.55 22.51 22.55 14,963 +0.01(+0.04%)
May 17, 2022 22.58 22.58 22.50 22.54 32,839 -0.05(-0.23%)
May 16, 2022 22.61 22.65 22.58 22.60 44,350 +0.02(+0.10%)
May 13, 2022 22.66 22.66 22.54 22.57 26,053 -0.10(-0.46%)
May 12, 2022 22.67 22.70 22.61 22.68 30,149 +0.07(+0.31%)
May 11, 2022 22.55 22.63 22.55 22.61 10,672 +0.04(+0.18%)
May 10, 2022 22.62 22.67 22.45 22.57 55,251 +0.05(+0.22%)
May 09, 2022 22.44 22.59 22.44 22.52 21,935 +0.04(+0.17%)
May 06, 2022 22.48 22.58 22.38 22.48 26,661 -0.10(-0.45%)
May 05, 2022 22.71 22.71 22.54 22.58 15,139 -0.23(-1.02%)
May 04, 2022 22.63 22.81 22.60 22.81 7,843 +0.21(+0.94%)
May 03, 2022 22.68 22.71 22.60 22.60 27,892 +0.00(+0.00%)
May 02, 2022 22.63 22.67 22.55 22.60 47,300 -0.09(-0.38%)
Apr 29, 2022 22.70 22.76 22.65 22.69 73,950 -0.12(-0.52%)
Apr 28, 2022 22.79 22.82 22.76 22.80 5,407 -0.05(-0.23%)
Apr 27, 2022 22.87 22.87 22.85 22.86 646 -0.07(-0.29%)
Apr 26, 2022 22.96 22.96 22.89 22.92 13,188 +0.00(+0.00%)
Apr 25, 2022 22.84 22.96 22.84 22.92 10,699 +0.12(+0.52%)
Apr 22, 2022 22.82 22.82 22.76 22.80 16,752 -0.02(-0.08%)
Apr 21, 2022 22.92 22.94 22.78 22.82 9,734 -0.10(-0.45%)
Apr 20, 2022 22.91 22.97 22.91 22.93 17,473 +0.07(+0.32%)
Apr 19, 2022 22.91 22.95 22.84 22.85 15,154 -0.17(-0.73%)
Apr 18, 2022 23.08 23.08 22.98 23.02 16,335 -0.05(-0.20%)
Apr 14, 2022 23.21 23.21 23.06 23.07 9,843 -0.12(-0.53%)
Apr 13, 2022 23.19 23.24 23.15 23.19 14,769 +0.08(+0.33%)
Apr 12, 2022 23.13 23.18 23.10 23.12 13,124 +0.08(+0.33%)
Apr 11, 2022 23.09 23.09 23.01 23.04 12,992 -0.15(-0.65%)
Apr 08, 2022 23.26 23.31 23.14 23.19 106,352 -0.09(-0.40%)
Apr 07, 2022 23.29 23.33 23.27 23.29 20,612 -0.01(-0.04%)
Apr 06, 2022 23.33 23.33 23.28 23.30 15,332 -0.08(-0.36%)
Apr 05, 2022 23.54 23.54 23.36 23.38 8,150 -0.18(-0.76%)
Apr 04, 2022 23.58 23.58 23.49 23.56 7,264 +0.05(+0.20%)
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.