Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.32 27.36 27.32 27.33 11,678 +0.03(+0.12%)
May 27, 2021 27.30 27.32 27.27 27.30 28,152 -0.03(-0.13%)
May 26, 2021 27.34 27.35 27.32 27.33 5,970 +0.01(+0.03%)
May 25, 2021 27.27 27.32 27.27 27.32 4,175 +0.06(+0.22%)
May 24, 2021 27.27 27.28 27.25 27.26 11,611 +0.04(+0.15%)
May 21, 2021 27.24 27.25 27.22 27.22 13,629 -0.03(-0.11%)
May 20, 2021 27.22 27.27 27.22 27.25 3,663 +0.10(+0.37%)
May 19, 2021 27.18 27.21 27.14 27.15 4,121 -0.05(-0.17%)
May 18, 2021 27.20 27.20 27.19 27.20 9,477 +0.00(+0.01%)
May 17, 2021 27.19 27.20 27.17 27.19 10,431 -0.05(-0.18%)
May 14, 2021 27.24 27.25 27.22 27.24 5,377 +0.04(+0.15%)
May 13, 2021 27.16 27.20 27.16 27.20 4,540 +0.06(+0.22%)
May 12, 2021 27.17 27.18 27.13 27.14 10,720 -0.07(-0.27%)
May 11, 2021 27.22 27.23 27.20 27.21 7,111 -0.04(-0.15%)
May 10, 2021 27.29 27.38 27.25 27.25 15,119 -0.04(-0.16%)
May 07, 2021 27.30 27.34 27.26 27.30 17,485 +0.01(+0.02%)
May 06, 2021 27.24 27.30 27.24 27.29 9,487 +0.02(+0.08%)
May 05, 2021 27.26 27.31 27.25 27.27 17,878 +0.02(+0.09%)
May 04, 2021 27.27 27.27 27.23 27.24 11,594 -0.01(-0.02%)
May 03, 2021 27.25 27.38 27.23 27.25 84,373 -0.02(-0.07%)
Apr 30, 2021 27.25 27.28 27.25 27.27 14,200 +0.03(+0.11%)
Apr 29, 2021 27.21 27.24 27.20 27.24 5,317 +0.00(+0.00%)
Apr 28, 2021 27.23 27.24 27.20 27.24 4,853 +0.03(+0.11%)
Apr 27, 2021 27.27 27.27 27.21 27.21 9,555 -0.05(-0.18%)
Apr 26, 2021 27.29 27.30 27.26 27.26 8,772 -0.05(-0.18%)
Apr 23, 2021 27.31 27.32 27.29 27.31 10,700 -0.01(-0.02%)
Apr 22, 2021 27.29 27.32 27.28 27.32 15,791 +0.02(+0.07%)
Apr 21, 2021 27.27 27.30 27.25 27.30 17,893 +0.03(+0.12%)
Apr 20, 2021 27.23 27.30 27.23 27.26 31,523 +0.05(+0.19%)
Apr 19, 2021 27.19 27.22 27.18 27.21 23,426 -0.02(-0.06%)
Apr 16, 2021 27.25 27.25 27.23 27.23 13,500 -0.08(-0.30%)
Apr 15, 2021 27.26 27.34 27.26 27.31 6,389 +0.11(+0.40%)
Apr 14, 2021 27.20 27.21 27.18 27.20 12,012 -0.02(-0.09%)
Apr 13, 2021 27.16 27.22 27.16 27.22 16,958 +0.07(+0.27%)
Apr 12, 2021 27.14 27.16 27.13 27.15 28,040 -0.03(-0.09%)
Apr 09, 2021 27.15 27.18 27.15 27.18 7,700 -0.04(-0.14%)
Apr 08, 2021 27.17 27.33 27.17 27.21 29,125 +0.09(+0.32%)
Apr 07, 2021 27.29 27.29 27.13 27.13 5,527 -0.04(-0.15%)
Apr 06, 2021 27.10 27.17 27.10 27.17 8,367 +0.10(+0.37%)
Apr 05, 2021 27.15 27.15 27.05 27.07 27,288 -0.07(-0.24%)
Apr 01, 2021 27.12 27.22 27.11 27.13 23,400 +0.04(+0.16%)
Mar 31, 2021 27.10 27.14 27.08 27.09 15,098 -0.01(-0.04%)
Mar 30, 2021 27.05 27.11 27.05 27.10 19,236 +0.03(+0.09%)
Mar 29, 2021 27.15 27.15 27.06 27.07 19,187 -0.05(-0.17%)
Mar 26, 2021 27.11 27.14 27.11 27.12 3,000 -0.03(-0.11%)
Mar 25, 2021 27.25 27.25 27.14 27.15 21,995 +0.00(+0.00%)
Mar 24, 2021 27.12 27.17 27.09 27.15 60,765 +0.02(+0.09%)
Mar 23, 2021 27.10 27.13 27.09 27.13 27,443 +0.06(+0.21%)
Mar 22, 2021 27.05 27.20 27.03 27.07 45,741 +0.03(+0.11%)
Mar 19, 2021 27.02 27.05 27.00 27.04 21,400 +0.00(+0.01%)
Mar 18, 2021 27.00 27.05 26.98 27.04 33,775 -0.11(-0.40%)
Mar 17, 2021 27.04 27.17 27.02 27.15 14,541 +0.03(+0.11%)
Mar 16, 2021 27.10 27.14 27.10 27.11 12,600 +0.03(+0.11%)
Mar 15, 2021 27.08 27.09 27.08 27.09 9,303 +0.04(+0.15%)
Mar 12, 2021 27.06 27.07 27.03 27.05 21,100 -0.15(-0.57%)
Mar 11, 2021 27.17 27.39 27.16 27.20 62,463 +0.03(+0.11%)
Mar 10, 2021 27.17 27.17 27.16 27.17 22,326 -0.00(-0.00%)
Mar 09, 2021 27.16 27.18 27.15 27.17 8,733 +0.09(+0.31%)
Mar 08, 2021 27.15 27.15 27.08 27.08 15,190 -0.15(-0.53%)
Mar 05, 2021 27.17 27.24 27.16 27.23 11,000 +0.01(+0.04%)
Mar 04, 2021 27.33 27.33 27.20 27.22 49,815 -0.15(-0.55%)
Mar 03, 2021 27.35 27.37 27.29 27.37 39,344 -0.08(-0.28%)
Mar 02, 2021 27.38 27.45 27.37 27.45 60,549 +0.05(+0.18%)
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.