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, 2019 24.78 24.81 24.65 24.65 3,144 -0.08(-0.34%)
Jul 30, 2019 24.72 24.74 24.69 24.74 737 -0.03(-0.11%)
Jul 29, 2019 24.74 24.76 24.71 24.76 27,138 +0.08(+0.32%)
Jul 26, 2019 24.69 24.69 24.68 24.68 430 -0.03(-0.11%)
Jul 25, 2019 24.71 24.71 24.70 24.71 1,126 +0.01(+0.04%)
Jul 24, 2019 24.75 24.75 24.68 24.70 4,025 +0.04(+0.15%)
Jul 23, 2019 24.65 24.72 24.63 24.67 3,870 -0.09(-0.38%)
Jul 22, 2019 24.75 24.81 24.74 24.76 2,740 -0.01(-0.06%)
Jul 19, 2019 24.72 24.77 24.72 24.77 2,152 -0.10(-0.41%)
Jul 18, 2019 24.74 24.88 24.74 24.88 555 +0.15(+0.62%)
Jul 17, 2019 24.70 24.75 24.70 24.72 3,703 +0.07(+0.28%)
Jul 16, 2019 24.65 24.66 24.63 24.65 4,927 -0.04(-0.17%)
Jul 15, 2019 24.71 24.72 24.67 24.70 2,247 +0.05(+0.19%)
Jul 12, 2019 24.67 24.67 24.65 24.65 645 +0.02(+0.10%)
Jul 11, 2019 24.66 24.66 24.61 24.62 3,540 -0.08(-0.31%)
Jul 10, 2019 24.68 24.70 24.68 24.70 1,473 +0.03(+0.14%)
Jul 09, 2019 24.65 24.70 24.62 24.67 5,977 -0.03(-0.13%)
Jul 08, 2019 24.77 24.77 24.70 24.70 964 -0.05(-0.21%)
Jul 05, 2019 24.78 24.78 24.72 24.75 3,551 -0.13(-0.52%)
Jul 03, 2019 24.86 24.88 24.86 24.88 322 +0.05(+0.21%)
Jul 02, 2019 24.87 24.87 24.83 24.83 3,093 +0.05(+0.21%)
Jul 01, 2019 24.82 24.85 24.75 24.78 12,075 -0.10(-0.42%)
Jun 28, 2019 24.87 24.88 24.87 24.88 430 +0.02(+0.07%)
Jun 27, 2019 24.84 24.86 24.84 24.86 597 +0.06(+0.22%)
Jun 26, 2019 24.87 24.87 24.81 24.81 1,093 -0.05(-0.19%)
Jun 25, 2019 24.87 24.91 24.83 24.86 12,686 -0.01(-0.05%)
Jun 24, 2019 24.80 24.87 24.80 24.87 1,809 +0.09(+0.36%)
Jun 21, 2019 24.78 24.78 24.78 24.78 107 +0.06(+0.26%)
Jun 20, 2019 24.70 24.71 24.70 24.71 876 +0.15(+0.60%)
Jun 19, 2019 24.50 24.60 24.48 24.57 8,034 +0.08(+0.33%)
Jun 18, 2019 24.46 24.52 24.46 24.49 741 +0.10(+0.42%)
Jun 17, 2019 24.40 24.40 24.36 24.39 1,052 -0.00(-0.02%)
Jun 14, 2019 24.39 24.42 24.38 24.39 969 -0.08(-0.32%)
Jun 13, 2019 24.44 24.51 24.43 24.47 3,028 +0.01(+0.04%)
Jun 12, 2019 24.49 24.49 24.43 24.46 3,029 -0.05(-0.20%)
Jun 11, 2019 24.53 24.54 24.51 24.51 2,779 +0.04(+0.14%)
Jun 10, 2019 24.50 24.51 24.44 24.47 3,082 -0.09(-0.38%)
Jun 07, 2019 24.58 24.60 24.57 24.57 4,847 +0.15(+0.61%)
Jun 06, 2019 24.45 24.45 24.37 24.42 5,596 +0.12(+0.48%)
Jun 05, 2019 24.41 24.41 24.30 24.30 3,719 -0.02(-0.07%)
Jun 04, 2019 24.27 24.32 24.24 24.32 2,211 +0.05(+0.20%)
Jun 03, 2019 24.17 24.30 24.17 24.27 881 +0.14(+0.60%)
May 31, 2019 24.03 24.15 24.03 24.13 7,765 +0.11(+0.46%)
May 30, 2019 23.98 24.03 23.98 24.01 373 -0.01(-0.04%)
May 29, 2019 24.02 24.04 24.01 24.02 1,535 -0.03(-0.12%)
May 28, 2019 24.04 24.06 24.01 24.05 2,062 +0.06(+0.27%)
May 24, 2019 23.99 23.99 23.99 6 +0.00(+0.00%)
May 23, 2019 24.02 24.02 23.99 23.99 1,430 +0.06(+0.24%)
May 22, 2019 23.96 23.96 23.93 23.93 3,404 +0.02(+0.07%)
May 21, 2019 23.94 23.94 23.91 23.91 2,085 -0.02(-0.10%)
May 20, 2019 23.90 23.94 23.90 23.94 797 -0.03(-0.11%)
May 17, 2019 23.97 23.97 23.96 23.96 1,725 -0.02(-0.08%)
May 16, 2019 24.01 24.01 23.98 23.98 980 -0.05(-0.20%)
May 15, 2019 24.05 24.05 24.03 24.03 1,188 +0.02(+0.10%)
May 14, 2019 23.99 24.04 23.99 24.01 1,989 -0.02(-0.10%)
May 13, 2019 24.05 24.05 24.03 24.03 1,486 +0.01(+0.04%)
May 10, 2019 24.05 24.05 24.00 24.02 9,814 -0.01(-0.02%)
May 09, 2019 24.01 24.03 24.01 24.02 6,656 +0.06(+0.25%)
May 08, 2019 24.00 24.05 23.96 23.96 6,306 -0.02(-0.07%)
May 07, 2019 23.96 24.01 23.94 23.98 3,389 +0.00(+0.02%)
May 06, 2019 23.99 24.01 23.95 23.98 17,210 +0.01(+0.05%)
May 03, 2019 23.92 23.97 23.92 23.97 5,392 +0.06(+0.24%)
May 02, 2019 23.94 23.94 23.90 23.91 3,174 -0.03(-0.13%)
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.