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 (%)
Dec 31, 2021 25.14 25.20 25.12 25.12 35,870 -0.01(-0.03%)
Dec 30, 2021 25.13 25.13 25.13 25.13 152 +0.04(+0.17%)
Dec 29, 2021 25.10 25.10 25.07 25.09 15,855 -0.05(-0.22%)
Dec 28, 2021 25.17 25.28 25.14 25.14 7,530 -0.01(-0.03%)
Dec 27, 2021 25.15 25.15 25.12 25.15 10,228 +0.02(+0.07%)
Dec 23, 2021 25.15 25.15 25.11 25.13 5,142 -0.01(-0.06%)
Dec 22, 2021 25.13 25.15 25.12 25.15 9,453 +0.02(+0.08%)
Dec 21, 2021 25.11 25.13 25.08 25.13 8,481 -0.00(-0.00%)
Dec 20, 2021 25.33 25.33 25.11 25.13 5,502 -0.06(-0.22%)
Dec 17, 2021 25.19 25.21 25.18 25.18 7,750 +0.03(+0.12%)
Dec 16, 2021 25.18 25.18 25.15 25.15 17,845 +0.02(+0.07%)
Dec 15, 2021 25.13 25.14 25.08 25.14 10,887 -0.00(-0.01%)
Dec 14, 2021 25.16 25.16 25.13 25.14 11,462 -0.04(-0.17%)
Dec 13, 2021 25.17 25.21 25.16 25.18 25,986 +0.05(+0.20%)
Dec 10, 2021 25.13 25.15 25.11 25.13 18,068 +0.04(+0.17%)
Dec 09, 2021 25.12 25.14 25.09 25.09 11,437 +0.01(+0.05%)
Dec 08, 2021 25.09 25.12 25.06 25.08 21,685 -0.05(-0.20%)
Dec 07, 2021 25.11 25.15 25.11 25.13 8,020 +0.01(+0.03%)
Dec 06, 2021 25.15 25.15 25.12 25.12 14,472 -0.07(-0.29%)
Dec 03, 2021 25.09 25.22 25.09 25.20 11,222 +0.07(+0.29%)
Dec 02, 2021 25.10 25.13 25.09 25.12 16,350 +0.02(+0.08%)
Dec 01, 2021 25.16 25.16 25.06 25.10 6,544 +0.03(+0.10%)
Nov 30, 2021 25.10 25.13 25.10 25.08 10,572 -0.00(-0.00%)
Nov 29, 2021 24.95 25.08 24.95 25.08 9,859 +0.08(+0.32%)
Nov 26, 2021 25.00 25.03 24.99 25.00 7,178 +0.04(+0.15%)
Nov 24, 2021 24.90 24.96 24.90 24.96 8,354 +0.03(+0.14%)
Nov 23, 2021 24.96 24.96 24.93 24.93 18,675 -0.04(-0.16%)
Nov 22, 2021 25.06 25.06 24.96 24.96 14,639 -0.13(-0.52%)
Nov 19, 2021 25.13 25.13 25.09 25.09 13,854 +0.01(+0.05%)
Nov 18, 2021 25.07 25.09 25.08 25.08 14,503 +0.04(+0.15%)
Nov 17, 2021 25.01 25.06 25.01 25.04 45,034 +0.03(+0.14%)
Nov 16, 2021 25.02 25.05 25.01 25.01 20,512 +0.01(+0.03%)
Nov 15, 2021 25.09 25.09 24.98 25.00 72,029 -0.09(-0.35%)
Nov 12, 2021 25.13 25.13 25.08 25.09 13,536 +0.07(+0.28%)
Nov 11, 2021 25.06 25.08 25.01 25.02 9,742 +0.00(+0.00%)
Nov 10, 2021 25.25 25.02 9,631 -0.18(-0.71%)
Nov 09, 2021 25.25 25.25 25.18 25.20 10,119 +0.05(+0.18%)
Nov 08, 2021 25.17 25.18 25.14 25.15 11,085 -0.06(-0.25%)
Nov 05, 2021 25.17 25.24 25.15 25.22 17,730 +0.08(+0.33%)
Nov 04, 2021 25.11 25.14 25.11 25.13 5,089 +0.06(+0.23%)
Nov 03, 2021 25.10 25.10 25.03 25.08 7,319 -0.03(-0.14%)
Nov 02, 2021 25.08 25.12 25.08 25.11 20,886 +0.03(+0.12%)
Nov 01, 2021 25.08 25.10 25.16 25.08 20,521 -0.03(-0.14%)
Oct 29, 2021 25.07 25.13 25.06 25.11 6,342 +0.00(+0.01%)
Oct 28, 2021 25.16 25.16 25.10 25.11 13,992 -0.06(-0.23%)
Oct 27, 2021 25.14 25.20 25.13 25.17 8,732 +0.08(+0.33%)
Oct 26, 2021 25.06 25.09 27,035 +0.04(+0.15%)
Oct 25, 2021 25.06 25.06 25.05 25.05 20,297 -0.01(-0.03%)
Oct 22, 2021 25.03 25.06 25.01 25.06 37,322 +0.06(+0.25%)
Oct 21, 2021 25.01 25.01 24.98 24.99 19,687 -0.09(-0.37%)
Oct 20, 2021 25.11 25.12 25.08 25.09 11,489 -0.00(-0.00%)
Oct 19, 2021 25.09 25.11 25.08 25.09 28,064 -0.00(-0.00%)
Oct 18, 2021 25.07 25.10 25.07 25.09 5,704 -0.01(-0.03%)
Oct 15, 2021 25.09 25.11 25.05 25.10 31,878 -0.05(-0.19%)
Oct 14, 2021 25.13 25.16 25.12 25.14 14,326 +0.04(+0.17%)
Oct 13, 2021 25.06 25.10 25.06 25.10 4,708 +0.05(+0.21%)
Oct 12, 2021 25.03 25.05 25.01 25.05 7,185 +0.05(+0.21%)
Oct 11, 2021 25.02 25.02 24.99 24.99 3,612 -0.11(-0.44%)
Oct 08, 2021 25.16 25.16 25.09 25.10 17,195 -0.07(-0.27%)
Oct 07, 2021 25.20 25.22 25.17 25.17 17,394 -0.10(-0.41%)
Oct 06, 2021 25.27 25.27 25.25 25.27 107,654 -0.01(-0.03%)
Oct 05, 2021 25.40 25.40 25.28 25.28 5,723 -0.05(-0.20%)
Oct 04, 2021 25.40 25.40 25.33 25.33 30,990 -0.04(-0.15%)
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.