Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.78 24.81 24.78 24.80 15,612 +0.03(+0.11%)
Apr 29, 2021 24.75 24.78 24.74 24.78 5,845 +0.00(+0.00%)
Apr 28, 2021 24.77 24.78 24.74 24.78 5,335 +0.03(+0.11%)
Apr 27, 2021 24.80 24.80 24.75 24.75 10,505 -0.05(-0.18%)
Apr 26, 2021 24.82 24.83 24.79 24.79 9,644 -0.05(-0.18%)
Apr 23, 2021 24.84 24.85 24.82 24.84 11,764 -0.00(-0.02%)
Apr 22, 2021 24.82 24.85 24.81 24.84 17,361 +0.02(+0.07%)
Apr 21, 2021 24.80 24.83 24.79 24.83 19,673 +0.03(+0.12%)
Apr 20, 2021 24.77 24.83 24.77 24.80 34,659 +0.05(+0.19%)
Apr 19, 2021 24.73 24.76 24.73 24.75 25,756 -0.01(-0.05%)
Apr 16, 2021 24.78 24.78 24.76 24.76 14,843 -0.08(-0.30%)
Apr 15, 2021 24.79 24.87 24.79 24.84 7,024 +0.10(+0.40%)
Apr 14, 2021 24.74 24.75 24.72 24.74 13,206 -0.02(-0.09%)
Apr 13, 2021 24.70 24.76 24.70 24.76 18,645 +0.07(+0.27%)
Apr 12, 2021 24.68 24.70 24.68 24.69 30,829 -0.02(-0.09%)
Apr 09, 2021 24.69 24.72 24.69 24.72 8,466 -0.04(-0.14%)
Apr 08, 2021 24.71 24.86 24.71 24.75 32,022 +0.08(+0.32%)
Apr 07, 2021 24.82 24.82 24.67 24.67 6,076 -0.04(-0.15%)
Apr 06, 2021 24.65 24.71 24.65 24.71 9,199 +0.09(+0.37%)
Apr 05, 2021 24.69 24.69 24.60 24.62 30,002 -0.06(-0.24%)
Apr 01, 2021 24.67 24.76 24.66 24.68 25,727 +0.08(+0.32%)
Mar 31, 2021 24.61 24.65 24.59 24.60 16,625 -0.01(-0.04%)
Mar 30, 2021 24.56 24.62 24.56 24.61 21,182 +0.02(+0.09%)
Mar 29, 2021 24.66 24.66 24.57 24.59 21,128 -0.04(-0.17%)
Mar 26, 2021 24.62 24.65 24.62 24.63 3,303 -0.03(-0.11%)
Mar 25, 2021 24.75 24.75 24.64 24.66 24,220 +0.00(+0.00%)
Mar 24, 2021 24.63 24.67 24.60 24.66 66,913 +0.02(+0.09%)
Mar 23, 2021 24.61 24.64 24.60 24.63 30,219 +0.05(+0.21%)
Mar 22, 2021 24.56 24.70 24.55 24.58 50,369 +0.03(+0.11%)
Mar 19, 2021 24.54 24.56 24.52 24.56 23,565 +0.00(+0.01%)
Mar 18, 2021 24.52 24.56 24.50 24.55 37,192 -0.10(-0.40%)
Mar 17, 2021 24.56 24.67 24.54 24.65 16,012 +0.03(+0.11%)
Mar 16, 2021 24.61 24.65 24.61 24.62 13,875 +0.03(+0.11%)
Mar 15, 2021 24.59 24.60 24.59 24.60 10,244 +0.04(+0.15%)
Mar 12, 2021 24.57 24.58 24.55 24.56 23,235 -0.14(-0.57%)
Mar 11, 2021 24.67 24.87 24.66 24.70 68,783 +0.03(+0.11%)
Mar 10, 2021 24.67 24.67 24.66 24.67 24,585 -0.00(-0.00%)
Mar 09, 2021 24.66 24.68 24.66 24.67 9,616 +0.08(+0.31%)
Mar 08, 2021 24.66 24.66 24.60 24.60 16,727 -0.13(-0.53%)
Mar 05, 2021 24.67 24.74 24.66 24.73 12,113 +0.01(+0.04%)
Mar 04, 2021 24.82 24.82 24.70 24.72 54,855 -0.14(-0.55%)
Mar 03, 2021 24.84 24.86 24.79 24.86 43,325 -0.07(-0.28%)
Mar 02, 2021 24.86 24.93 24.85 24.93 66,675 +0.04(+0.18%)
Mar 01, 2021 24.86 24.88 24.85 24.88 21,507 -0.02(-0.09%)
Feb 26, 2021 24.77 24.94 24.73 24.90 44,546 +0.20(+0.81%)
Feb 25, 2021 24.86 24.87 24.69 24.70 17,127 -0.26(-1.05%)
Feb 24, 2021 24.86 24.97 24.86 24.97 23,266 +0.00(+0.02%)
Feb 23, 2021 24.90 24.97 24.90 24.96 13,673 +0.01(+0.05%)
Feb 22, 2021 24.96 24.99 24.95 24.95 26,502 -0.04(-0.16%)
Feb 19, 2021 25.03 25.03 24.99 24.99 11,246 -0.07(-0.27%)
Feb 18, 2021 25.06 25.08 25.03 25.06 18,359 -0.01(-0.04%)
Feb 17, 2021 25.05 25.17 25.03 25.07 19,433 +0.06(+0.24%)
Feb 16, 2021 25.07 25.18 25.01 25.01 18,484 -0.13(-0.51%)
Feb 12, 2021 25.14 25.17 25.14 25.14 15,326 -0.03(-0.13%)
Feb 11, 2021 25.19 25.20 25.17 25.17 23,096 -0.02(-0.09%)
Feb 10, 2021 25.22 25.22 25.15 25.19 11,995 +0.02(+0.07%)
Feb 09, 2021 25.20 25.21 25.16 25.17 14,889 +0.03(+0.10%)
Feb 08, 2021 25.12 25.19 25.12 25.15 36,660 -0.02(-0.09%)
Feb 05, 2021 25.18 25.19 25.17 25.17 6,836 -0.03(-0.11%)
Feb 04, 2021 25.17 25.24 25.15 25.19 71,230 +0.01(+0.05%)
Feb 03, 2021 25.21 25.21 25.18 25.18 16,933 -0.02(-0.09%)
Feb 02, 2021 25.20 25.26 25.18 25.20 73,488 -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.