Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.00 -0.00 (-0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 23.92 23.92 23.88 23.90 1,433 +0.06(+0.27%)
Jul 30, 2018 23.80 23.91 23.80 23.84 8,700 +0.05(+0.19%)
Jul 27, 2018 23.88 23.88 22.61 23.79 84,749 -0.07(-0.31%)
Jul 26, 2018 23.93 23.93 23.86 23.86 1,790 -0.09(-0.38%)
Jul 25, 2018 23.93 23.96 23.87 23.96 1,345 +0.05(+0.19%)
Jul 24, 2018 23.86 23.93 23.82 23.91 13,263 +0.10(+0.42%)
Jul 23, 2018 23.86 23.89 23.81 23.81 2,401 -0.16(-0.65%)
Jul 20, 2018 23.91 23.97 23.91 23.97 1,148 +0.08(+0.34%)
Jul 19, 2018 23.84 23.88 23.84 23.88 1,104 -0.02(-0.07%)
Jul 18, 2018 23.88 23.92 23.88 23.90 14,043 -0.00(-0.01%)
Jul 17, 2018 23.90 23.90 23.90 23.90 225 -0.08(-0.33%)
Jul 16, 2018 23.97 23.98 23.90 23.98 4,026 +0.03(+0.11%)
Jul 13, 2018 23.92 23.96 23.92 23.96 962 +0.04(+0.15%)
Jul 12, 2018 23.95 23.95 23.92 23.92 489 +0.01(+0.04%)
Jul 11, 2018 23.91 23.91 23.91 23.91 193 +0.03(+0.12%)
Jul 10, 2018 23.88 23.88 23.88 23.88 570 -0.12(-0.50%)
Jul 09, 2018 23.97 24.01 23.97 24.00 4,661 +0.05(+0.23%)
Jul 06, 2018 24.04 24.04 23.95 23.95 1,534 +0.04(+0.15%)
Jul 05, 2018 23.86 23.91 23.85 23.91 9,279 +0.08(+0.34%)
Jul 03, 2018 23.83 23.83 23.83 0 +0.05(+0.19%)
Jul 02, 2018 23.77 23.78 23.72 23.78 9,734 -0.03(-0.14%)
Jun 29, 2018 23.79 23.82 23.79 23.82 726 +0.14(+0.58%)
Jun 28, 2018 23.67 23.72 23.66 23.68 5,146 +0.01(+0.05%)
Jun 27, 2018 23.66 23.71 23.64 23.67 1,744 -0.13(-0.55%)
Jun 26, 2018 23.75 23.82 23.73 23.80 6,145 -0.01(-0.04%)
Jun 25, 2018 23.82 23.82 23.81 23.81 931 +0.06(+0.27%)
Jun 22, 2018 23.82 23.82 23.74 23.74 1,693 -0.03(-0.12%)
Jun 21, 2018 23.69 23.77 23.69 23.77 4,465 +0.12(+0.50%)
Jun 20, 2018 23.65 23.65 23.65 23.65 2,250 -0.01(-0.02%)
Jun 19, 2018 23.67 23.70 23.66 23.66 2,349 -0.05(-0.20%)
Jun 18, 2018 23.72 23.73 23.68 23.70 1,767 -0.02(-0.08%)
Jun 15, 2018 23.72 23.72 23.72 23.72 864 +0.03(+0.12%)
Jun 14, 2018 23.70 23.70 23.70 23.70 674 -0.16(-0.65%)
Jun 13, 2018 23.80 23.85 23.80 23.85 3,823 +0.08(+0.35%)
Jun 12, 2018 23.85 23.85 23.76 23.77 8,671 -0.08(-0.35%)
Jun 11, 2018 23.81 23.85 23.81 23.85 929 +0.01(+0.06%)
Jun 08, 2018 23.81 23.88 23.81 23.84 1,950 -0.08(-0.33%)
Jun 07, 2018 23.93 23.84 23.92 4,463 +0.08(+0.32%)
Jun 06, 2018 23.84 23.84 538 -0.05(-0.20%)
Jun 05, 2018 23.88 23.90 23.88 23.89 2,131 +0.05(+0.19%)
Jun 04, 2018 23.89 23.89 23.77 23.84 10,946 +0.07(+0.28%)
Jun 01, 2018 23.81 23.81 23.78 23.78 681 -0.03(-0.14%)
May 31, 2018 23.87 23.87 23.80 23.81 879 +0.01(+0.04%)
May 30, 2018 23.70 23.81 23.70 23.80 3,661 +0.10(+0.43%)
May 29, 2018 23.72 23.74 23.67 23.70 7,267 -0.13(-0.54%)
May 25, 2018 23.83 23.83 23.83 0 -0.03(-0.11%)
May 24, 2018 23.83 23.86 23.83 23.86 882 +0.16(+0.66%)
May 23, 2018 23.77 23.77 23.70 23.70 5,141 -0.17(-0.73%)
May 22, 2018 23.83 23.91 23.81 23.87 3,542 +0.05(+0.20%)
May 21, 2018 23.81 23.83 23.80 23.83 886 -0.02(-0.09%)
May 18, 2018 23.80 23.86 23.78 23.85 3,246 +0.01(+0.04%)
May 17, 2018 23.79 23.84 23.77 23.84 725 -0.04(-0.15%)
May 16, 2018 23.88 23.89 23.82 23.87 8,794 -0.00(-0.01%)
May 15, 2018 23.90 23.95 23.86 23.88 3,331 -0.23(-0.94%)
May 14, 2018 24.10 24.14 24.10 24.10 835 +0.02(+0.07%)
May 11, 2018 24.10 24.17 24.09 24.09 2,439 +0.00(+0.00%)
May 10, 2018 24.04 24.09 24.01 24.09 568 +0.07(+0.30%)
May 09, 2018 23.94 24.03 23.94 24.01 3,561 +0.08(+0.34%)
May 08, 2018 23.99 24.01 23.93 23.93 1,619 -0.20(-0.83%)
May 07, 2018 24.06 24.13 24.06 24.13 2,129 +0.04(+0.15%)
May 04, 2018 24.17 24.17 24.09 24.09 702 -0.12(-0.49%)
May 03, 2018 24.18 24.21 24.18 24.21 666 +0.10(+0.42%)
May 02, 2018 24.20 24.20 24.11 24.11 6,411 -0.05(-0.19%)
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.