Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.33 21.34 21.25 21.34 18,654 -0.11(-0.49%)
Oct 28, 2022 21.41 21.50 21.36 21.44 6,563 +0.06(+0.28%)
Oct 27, 2022 21.34 21.40 21.34 21.38 8,756 +0.07(+0.35%)
Oct 26, 2022 21.27 21.37 21.27 21.31 4,010 +0.04(+0.18%)
Oct 25, 2022 21.29 21.30 21.21 21.27 16,844 +0.11(+0.54%)
Oct 24, 2022 21.14 21.15 21.08 21.15 6,613 -0.00(-0.01%)
Oct 21, 2022 21.08 21.16 21.06 21.16 5,265 +0.08(+0.37%)
Oct 20, 2022 21.17 21.21 21.07 21.08 13,287 -0.11(-0.50%)
Oct 19, 2022 21.24 21.25 21.17 21.18 8,040 -0.17(-0.81%)
Oct 18, 2022 21.36 21.39 21.28 21.36 8,164 +0.07(+0.31%)
Oct 17, 2022 21.34 21.40 21.29 21.29 7,659 +0.04(+0.18%)
Oct 14, 2022 21.29 21.29 21.16 21.25 17,402 -0.20(-0.94%)
Oct 13, 2022 21.23 21.45 21.23 21.45 11,661 +0.06(+0.27%)
Oct 12, 2022 21.37 21.39 21.36 21.39 6,190 +0.02(+0.09%)
Oct 11, 2022 21.41 21.43 21.35 21.37 11,610 +0.02(+0.09%)
Oct 10, 2022 21.45 21.45 21.33 21.36 13,841 -0.10(-0.45%)
Oct 07, 2022 21.52 21.52 21.41 21.45 49,758 -0.14(-0.67%)
Oct 06, 2022 21.66 21.66 21.59 21.60 7,018 -0.05(-0.21%)
Oct 05, 2022 21.66 21.66 21.59 21.64 18,681 -0.11(-0.48%)
Oct 04, 2022 21.76 21.81 21.74 21.75 9,609 +0.09(+0.43%)
Oct 03, 2022 21.59 21.74 21.59 21.65 8,985 +0.21(+0.96%)
Sep 30, 2022 21.57 21.57 21.45 21.45 8,965 -0.07(-0.35%)
Sep 29, 2022 21.49 21.52 21.44 21.52 2,650 -0.09(-0.42%)
Sep 28, 2022 21.49 21.61 21.47 21.61 14,027 +0.24(+1.14%)
Sep 27, 2022 21.48 21.48 21.36 21.37 13,577 -0.12(-0.54%)
Sep 26, 2022 21.65 21.76 21.48 21.48 21,646 -0.24(-1.10%)
Sep 23, 2022 21.74 21.74 21.67 21.72 21,245 -0.07(-0.32%)
Sep 22, 2022 21.82 21.82 21.76 21.79 16,630 -0.13(-0.61%)
Sep 21, 2022 21.99 22.00 21.89 21.93 15,276 -0.01(-0.03%)
Sep 20, 2022 21.95 21.97 21.91 21.93 15,529 -0.14(-0.62%)
Sep 19, 2022 22.01 22.07 22.01 22.07 20,084 -0.01(-0.03%)
Sep 16, 2022 22.05 22.08 21.97 22.08 8,717 +0.01(+0.03%)
Sep 15, 2022 22.09 22.12 22.02 22.07 20,773 -0.06(-0.26%)
Sep 14, 2022 22.16 22.16 22.11 22.13 1,912 +0.03(+0.13%)
Sep 13, 2022 22.11 22.12 22.09 22.10 3,750 -0.15(-0.68%)
Sep 12, 2022 22.29 22.32 22.23 22.25 9,811 -0.02(-0.11%)
Sep 09, 2022 22.29 22.32 22.26 22.28 6,555 +0.01(+0.04%)
Sep 08, 2022 22.27 22.29 22.26 22.27 5,350 -0.02(-0.08%)
Sep 07, 2022 22.17 22.28 22.17 22.28 4,365 +0.16(+0.75%)
Sep 06, 2022 22.20 22.20 22.11 22.12 13,726 -0.15(-0.66%)
Sep 02, 2022 22.31 22.34 22.16 22.27 33,501 +0.05(+0.24%)
Sep 01, 2022 22.21 22.21 22.15 22.21 8,463 -0.07(-0.32%)
Aug 31, 2022 22.38 22.39 22.28 22.29 9,442 -0.08(-0.34%)
Aug 30, 2022 22.35 22.36 22.31 22.36 12,108 -0.06(-0.29%)
Aug 29, 2022 22.44 22.45 22.41 22.43 19,443 -0.10(-0.43%)
Aug 26, 2022 22.60 22.60 22.51 22.52 8,747 -0.07(-0.30%)
Aug 25, 2022 22.49 22.60 22.49 22.59 8,440 +0.11(+0.47%)
Aug 24, 2022 22.50 22.50 22.46 22.49 5,447 -0.02(-0.08%)
Aug 23, 2022 22.39 22.58 22.39 22.50 62,225 +0.04(+0.19%)
Aug 22, 2022 22.47 22.52 22.42 22.46 25,270 -0.20(-0.88%)
Aug 19, 2022 22.63 22.69 22.55 22.66 29,779 -0.05(-0.23%)
Aug 18, 2022 22.67 22.75 22.66 22.71 8,777 +0.03(+0.12%)
Aug 17, 2022 22.70 22.75 22.62 22.69 5,463 -0.12(-0.51%)
Aug 16, 2022 22.82 22.82 22.74 22.80 37,671 -0.05(-0.20%)
Aug 15, 2022 22.90 22.90 22.79 22.85 16,449 +0.05(+0.22%)
Aug 12, 2022 22.80 22.81 22.74 22.80 6,424 +0.07(+0.31%)
Aug 11, 2022 22.88 22.93 22.68 22.73 19,163 -0.08(-0.34%)
Aug 10, 2022 22.86 22.91 22.75 22.81 9,815 +0.10(+0.45%)
Aug 09, 2022 22.68 22.75 22.66 22.70 5,205 -0.10(-0.43%)
Aug 08, 2022 22.70 22.81 22.70 22.80 1,782 +0.07(+0.31%)
Aug 05, 2022 22.74 22.74 22.65 22.73 10,747 -0.17(-0.75%)
Aug 04, 2022 22.88 22.90 22.82 22.90 10,175 +0.08(+0.35%)
Aug 03, 2022 22.69 22.82 22.68 22.82 7,916 +0.08(+0.36%)
Aug 02, 2022 22.89 22.89 22.74 22.74 4,390 -0.16(-0.71%)
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.