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 (%)
Apr 30, 2021 25.19 25.22 25.19 25.21 15,362 +0.03(+0.11%)
Apr 29, 2021 25.15 25.18 25.14 25.18 5,752 +0.00(+0.00%)
Apr 28, 2021 25.17 25.18 25.14 25.18 5,250 +0.03(+0.11%)
Apr 27, 2021 25.21 25.21 25.15 25.15 10,337 -0.05(-0.18%)
Apr 26, 2021 25.23 25.23 25.20 25.20 9,489 -0.05(-0.18%)
Apr 23, 2021 25.24 25.25 25.22 25.24 11,575 -0.00(-0.02%)
Apr 22, 2021 25.23 25.25 25.22 25.25 17,083 +0.02(+0.07%)
Apr 21, 2021 25.21 25.23 25.19 25.23 19,357 +0.03(+0.12%)
Apr 20, 2021 25.17 25.23 25.17 25.20 34,103 +0.05(+0.19%)
Apr 19, 2021 25.13 25.16 25.13 25.15 25,343 -0.01(-0.06%)
Apr 16, 2021 25.19 25.19 25.17 25.17 14,604 -0.08(-0.30%)
Apr 15, 2021 25.20 25.27 25.20 25.24 6,911 +0.10(+0.40%)
Apr 14, 2021 25.14 25.15 25.12 25.14 12,995 -0.02(-0.09%)
Apr 13, 2021 25.11 25.16 25.11 25.16 18,345 +0.07(+0.27%)
Apr 12, 2021 25.09 25.11 25.08 25.10 30,334 -0.02(-0.09%)
Apr 09, 2021 25.10 25.12 25.10 25.12 8,330 -0.04(-0.14%)
Apr 08, 2021 25.11 25.26 25.11 25.16 31,508 +0.08(+0.32%)
Apr 07, 2021 25.23 25.23 25.07 25.07 5,979 -0.04(-0.15%)
Apr 06, 2021 25.05 25.11 25.05 25.11 9,051 +0.09(+0.37%)
Apr 05, 2021 25.10 25.10 25.00 25.02 29,521 -0.06(-0.24%)
Apr 01, 2021 25.07 25.16 25.06 25.08 25,315 +0.08(+0.32%)
Mar 31, 2021 25.01 25.05 24.99 25.00 16,358 -0.01(-0.04%)
Mar 30, 2021 24.97 25.02 24.96 25.01 20,842 +0.02(+0.09%)
Mar 29, 2021 25.06 25.06 24.97 24.99 20,789 -0.04(-0.17%)
Mar 26, 2021 25.02 25.05 25.02 25.03 3,250 -0.03(-0.11%)
Mar 25, 2021 25.15 25.15 25.04 25.06 23,831 +0.00(+0.00%)
Mar 24, 2021 25.03 25.08 25.00 25.06 65,839 +0.02(+0.09%)
Mar 23, 2021 25.01 25.04 25.00 25.04 29,734 +0.05(+0.21%)
Mar 22, 2021 24.97 25.10 24.95 24.98 49,560 +0.03(+0.11%)
Mar 19, 2021 24.94 24.96 24.92 24.96 23,187 +0.00(+0.01%)
Mar 18, 2021 24.92 24.97 24.90 24.95 36,595 -0.10(-0.40%)
Mar 17, 2021 24.96 25.08 24.94 25.05 15,755 +0.03(+0.11%)
Mar 16, 2021 25.01 25.05 25.01 25.03 13,652 +0.03(+0.11%)
Mar 15, 2021 24.99 25.00 24.99 25.00 10,079 +0.04(+0.15%)
Mar 12, 2021 24.97 24.98 24.95 24.96 22,862 -0.14(-0.57%)
Mar 11, 2021 25.08 25.28 25.07 25.10 67,679 +0.03(+0.11%)
Mar 10, 2021 25.08 25.08 25.07 25.08 24,190 -0.00(-0.00%)
Mar 09, 2021 25.07 25.09 25.06 25.08 9,462 +0.08(+0.31%)
Mar 08, 2021 25.06 25.06 25.00 25.00 16,458 -0.13(-0.53%)
Mar 05, 2021 25.08 25.14 25.07 25.13 11,918 +0.01(+0.04%)
Mar 04, 2021 25.22 25.22 25.10 25.12 53,975 -0.14(-0.55%)
Mar 03, 2021 25.24 25.26 25.19 25.26 42,629 -0.07(-0.28%)
Mar 02, 2021 25.27 25.33 25.26 25.33 65,605 +0.04(+0.18%)
Mar 01, 2021 25.27 25.29 25.26 25.29 21,162 -0.02(-0.09%)
Feb 26, 2021 25.17 25.35 25.13 25.31 43,830 +0.20(+0.81%)
Feb 25, 2021 25.26 25.27 25.09 25.11 16,852 -0.27(-1.05%)
Feb 24, 2021 25.26 25.38 25.26 25.37 22,893 +0.00(+0.02%)
Feb 23, 2021 25.31 25.38 25.30 25.37 13,454 +0.01(+0.05%)
Feb 22, 2021 25.37 25.39 25.36 25.36 26,077 -0.04(-0.16%)
Feb 19, 2021 25.44 25.44 25.39 25.40 11,066 -0.07(-0.27%)
Feb 18, 2021 25.47 25.49 25.44 25.47 18,065 -0.01(-0.04%)
Feb 17, 2021 25.46 25.58 25.44 25.48 19,121 +0.06(+0.24%)
Feb 16, 2021 25.48 25.59 25.42 25.42 18,187 -0.13(-0.50%)
Feb 12, 2021 25.55 25.58 25.55 25.55 15,080 -0.03(-0.13%)
Feb 11, 2021 25.60 25.61 25.58 25.58 22,725 -0.02(-0.09%)
Feb 10, 2021 25.63 25.63 25.56 25.60 11,802 +0.02(+0.07%)
Feb 09, 2021 25.61 25.62 25.57 25.58 14,650 +0.03(+0.10%)
Feb 08, 2021 25.53 25.61 25.53 25.56 36,071 -0.02(-0.09%)
Feb 05, 2021 25.59 25.60 25.58 25.58 6,726 -0.03(-0.11%)
Feb 04, 2021 25.58 25.65 25.56 25.61 70,086 +0.01(+0.06%)
Feb 03, 2021 25.62 25.62 25.59 25.59 16,661 -0.02(-0.09%)
Feb 02, 2021 25.61 25.67 25.59 25.61 72,308 -0.04(-0.14%)
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.