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 (%)
Sep 30, 2020 25.38 25.52 25.38 25.38 1,355 -0.02(-0.07%)
Sep 29, 2020 25.40 25.43 25.39 25.40 2,934 +0.00(+0.00%)
Sep 28, 2020 25.42 25.43 25.38 25.40 7,548 -0.01(-0.06%)
Sep 25, 2020 25.42 25.42 25.38 25.41 6,999 +0.02(+0.08%)
Sep 24, 2020 25.39 25.42 25.39 25.39 1,516 -0.04(-0.14%)
Sep 23, 2020 25.46 25.46 25.42 25.43 4,876 -0.04(-0.14%)
Sep 22, 2020 25.50 25.50 25.46 25.46 7,984 +0.02(+0.07%)
Sep 21, 2020 25.48 25.48 25.42 25.45 16,312 +0.00(+0.00%)
Sep 18, 2020 25.44 25.48 25.43 25.45 5,140 -0.04(-0.14%)
Sep 17, 2020 25.50 25.50 25.48 25.48 1,550 +0.01(+0.04%)
Sep 16, 2020 25.46 25.51 25.46 25.47 4,863 -0.01(-0.04%)
Sep 15, 2020 25.48 25.50 25.47 25.48 5,834 +0.01(+0.03%)
Sep 14, 2020 25.42 25.49 25.42 25.47 7,468 +0.03(+0.11%)
Sep 11, 2020 25.44 25.46 25.41 25.45 2,296 +0.01(+0.04%)
Sep 10, 2020 25.44 25.46 25.41 25.44 7,904 -0.01(-0.05%)
Sep 09, 2020 25.42 25.46 25.42 25.45 6,244 +0.01(+0.05%)
Sep 08, 2020 25.45 25.49 25.44 25.44 54,468 +0.01(+0.05%)
Sep 04, 2020 25.43 25.43 25.42 25.42 1,859 -0.08(-0.30%)
Sep 03, 2020 25.45 25.63 25.45 25.50 11,104 +0.04(+0.17%)
Sep 02, 2020 25.48 25.49 25.46 25.46 2,117 +0.01(+0.03%)
Sep 01, 2020 25.40 25.46 25.39 25.45 3,930 +0.07(+0.26%)
Aug 31, 2020 25.32 25.42 25.32 25.38 5,295 +0.05(+0.18%)
Aug 28, 2020 25.32 25.39 25.32 25.34 2,191 +0.01(+0.05%)
Aug 27, 2020 25.38 25.39 25.30 25.32 11,241 -0.10(-0.41%)
Aug 26, 2020 25.39 25.43 25.37 25.43 14,639 +0.00(+0.00%)
Aug 25, 2020 25.44 25.45 25.39 25.43 13,930 -0.04(-0.14%)
Aug 24, 2020 25.61 25.61 25.43 25.46 30,900 +0.00(+0.00%)
Aug 21, 2020 25.47 25.50 25.44 25.46 29,034 +0.03(+0.13%)
Aug 20, 2020 25.45 25.46 25.42 25.43 6,266 +0.04(+0.14%)
Aug 19, 2020 25.42 25.47 25.40 25.40 10,267 -0.02(-0.09%)
Aug 18, 2020 25.38 25.47 25.38 25.42 10,768 +0.00(+0.02%)
Aug 17, 2020 25.37 25.45 25.37 25.41 10,650 -0.01(-0.05%)
Aug 14, 2020 25.44 25.45 25.37 25.43 15,229 +0.02(+0.09%)
Aug 13, 2020 25.44 25.48 25.40 25.40 1,939 -0.06(-0.25%)
Aug 12, 2020 25.50 25.50 25.46 25.47 7,134 -0.03(-0.11%)
Aug 11, 2020 25.55 25.55 25.48 25.50 4,437 -0.09(-0.36%)
Aug 10, 2020 25.56 25.61 25.56 25.59 6,683 +0.01(+0.04%)
Aug 07, 2020 25.63 25.64 25.58 25.58 5,916 -0.05(-0.20%)
Aug 06, 2020 25.64 25.64 25.58 25.63 9,190 +0.04(+0.15%)
Aug 05, 2020 25.59 25.60 25.52 25.59 9,697 -0.01(-0.02%)
Aug 04, 2020 25.57 25.60 25.57 25.60 6,703 +0.05(+0.20%)
Aug 03, 2020 25.54 25.55 25.48 25.55 2,723 +0.07(+0.29%)
Jul 31, 2020 25.50 25.53 25.44 25.47 12,952 -0.03(-0.11%)
Jul 30, 2020 25.51 25.51 25.44 25.50 4,935 +0.03(+0.12%)
Jul 29, 2020 25.42 25.49 25.42 25.47 13,069 +0.01(+0.06%)
Jul 28, 2020 25.42 25.45 25.34 25.45 5,931 +0.08(+0.32%)
Jul 27, 2020 25.43 25.43 25.37 25.37 4,223 -0.02(-0.09%)
Jul 24, 2020 25.38 25.43 25.35 25.39 10,318 +0.00(+0.01%)
Jul 23, 2020 25.41 25.41 25.36 25.39 9,175 +0.02(+0.07%)
Jul 22, 2020 25.32 25.38 25.32 25.37 7,827 +0.04(+0.14%)
Jul 21, 2020 25.35 25.35 25.31 25.33 14,136 +0.06(+0.25%)
Jul 20, 2020 25.31 25.31 25.24 25.27 7,254 +0.02(+0.09%)
Jul 17, 2020 25.29 25.29 25.05 25.25 33,919 -0.01(-0.05%)
Jul 16, 2020 25.21 25.28 25.21 25.26 19,847 +0.03(+0.12%)
Jul 15, 2020 25.23 25.24 25.17 25.23 4,071 +0.02(+0.08%)
Jul 14, 2020 25.18 25.25 25.18 25.21 7,058 +0.07(+0.27%)
Jul 13, 2020 25.19 25.19 25.12 25.14 12,465 -0.02(-0.09%)
Jul 10, 2020 25.25 25.25 25.15 25.17 11,635 -0.02(-0.10%)
Jul 09, 2020 25.17 25.22 25.14 25.19 5,931 +0.05(+0.21%)
Jul 08, 2020 25.16 25.16 25.12 25.14 9,499 +0.00(+0.00%)
Jul 07, 2020 25.13 25.15 25.12 25.14 6,130 +0.04(+0.14%)
Jul 06, 2020 25.10 25.12 25.07 25.10 4,537 +0.02(+0.10%)
Jul 02, 2020 25.10 25.10 25.08 25.08 658 +0.04(+0.16%)
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.