Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.48 +0.04 (+0.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.06 24.13 24.01 24.04 69,774 -0.13(-0.52%)
Apr 28, 2022 24.15 24.19 24.12 24.17 5,102 -0.05(-0.23%)
Apr 27, 2022 24.23 24.23 24.21 24.23 610 -0.07(-0.29%)
Apr 26, 2022 24.33 24.33 24.26 24.30 12,444 +0.00(+0.00%)
Apr 25, 2022 24.21 24.33 24.21 24.30 10,095 +0.12(+0.52%)
Apr 22, 2022 24.18 24.18 24.12 24.17 15,806 -0.02(-0.08%)
Apr 21, 2022 24.29 24.31 24.14 24.19 9,185 -0.11(-0.45%)
Apr 20, 2022 24.28 24.35 24.28 24.30 16,487 +0.08(+0.32%)
Apr 19, 2022 24.28 24.32 24.21 24.22 14,299 -0.18(-0.73%)
Apr 18, 2022 24.46 24.46 24.36 24.40 15,413 -0.05(-0.20%)
Apr 14, 2022 24.60 24.60 24.44 24.45 9,288 -0.13(-0.53%)
Apr 13, 2022 24.58 24.63 24.54 24.58 13,935 +0.08(+0.33%)
Apr 12, 2022 24.51 24.57 24.48 24.50 12,383 +0.08(+0.33%)
Apr 11, 2022 24.47 24.47 24.39 24.42 12,259 -0.16(-0.65%)
Apr 08, 2022 24.65 24.70 24.53 24.58 100,346 -0.10(-0.41%)
Apr 07, 2022 24.68 24.73 24.66 24.68 19,448 -0.01(-0.04%)
Apr 06, 2022 24.73 24.73 24.68 24.69 14,467 -0.09(-0.36%)
Apr 05, 2022 24.95 24.95 24.76 24.78 7,690 -0.19(-0.76%)
Apr 04, 2022 24.99 24.99 24.90 24.97 6,854 +0.05(+0.20%)
Apr 01, 2022 24.85 24.99 24.85 24.92 9,520 -0.06(-0.24%)
Mar 31, 2022 24.99 25.05 24.98 24.98 110,967 -0.01(-0.04%)
Mar 30, 2022 24.96 25.00 24.93 24.99 15,657 +0.04(+0.16%)
Mar 29, 2022 24.87 24.99 24.87 24.95 18,671 +0.14(+0.56%)
Mar 28, 2022 24.83 24.85 24.78 24.81 16,692 +0.02(+0.08%)
Mar 25, 2022 24.89 24.89 24.72 24.79 26,905 -0.12(-0.48%)
Mar 24, 2022 24.85 24.94 24.85 24.91 25,306 -0.02(-0.08%)
Mar 23, 2022 24.91 24.94 24.84 24.93 12,099 +0.09(+0.36%)
Mar 22, 2022 24.85 24.88 24.81 24.84 7,771 -0.06(-0.24%)
Mar 21, 2022 25.01 25.02 24.90 24.90 6,000 -0.20(-0.80%)
Mar 18, 2022 25.09 25.10 25.03 25.10 6,952 +0.10(+0.40%)
Mar 17, 2022 25.00 25.05 24.98 25.00 35,107 +0.03(+0.12%)
Mar 16, 2022 24.89 24.97 24.76 24.97 14,485 +0.12(+0.48%)
Mar 15, 2022 24.86 24.91 24.83 24.85 5,558 -0.02(-0.08%)
Mar 14, 2022 24.93 24.96 24.84 24.87 8,305 -0.20(-0.79%)
Mar 11, 2022 25.07 25.12 25.03 25.07 13,617 -0.06(-0.22%)
Mar 10, 2022 25.14 25.15 25.05 25.12 12,730 -0.11(-0.46%)
Mar 09, 2022 25.19 25.26 25.19 25.24 8,314 -0.01(-0.02%)
Mar 08, 2022 25.27 25.32 25.18 25.25 17,465 -0.05(-0.22%)
Mar 07, 2022 25.36 25.44 25.30 25.30 37,559 -0.09(-0.35%)
Mar 04, 2022 25.55 25.55 25.39 25.39 42,905 -0.09(-0.35%)
Mar 03, 2022 25.52 25.55 25.47 25.48 9,883 -0.02(-0.08%)
Mar 02, 2022 25.58 25.61 25.50 25.50 10,995 -0.22(-0.87%)
Mar 01, 2022 25.76 25.77 25.68 25.72 17,888 +0.01(+0.05%)
Feb 28, 2022 25.59 25.71 25.59 25.71 62,586 +0.15(+0.61%)
Feb 25, 2022 25.53 25.59 25.53 25.55 60,213 +0.05(+0.22%)
Feb 24, 2022 25.47 25.52 25.45 25.50 41,627 +0.03(+0.10%)
Feb 23, 2022 25.64 25.64 25.45 25.47 31,841 -0.12(-0.45%)
Feb 22, 2022 25.56 25.62 25.54 25.59 15,846 -0.04(-0.16%)
Feb 18, 2022 25.63 0 +0.01(+0.03%)
Feb 17, 2022 25.64 25.67 25.59 25.63 23,062 +0.04(+0.14%)
Feb 16, 2022 25.62 25.62 25.55 25.59 18,267 +0.03(+0.10%)
Feb 15, 2022 25.61 25.61 25.54 25.56 16,973 -0.03(-0.12%)
Feb 14, 2022 25.64 25.64 25.57 25.59 19,394 -0.11(-0.43%)
Feb 11, 2022 25.67 25.74 25.60 25.70 201,817 +0.07(+0.29%)
Feb 10, 2022 25.78 25.79 25.63 25.63 18,302 -0.24(-0.92%)
Feb 09, 2022 25.83 25.89 25.81 25.87 20,888 +0.05(+0.19%)
Feb 08, 2022 25.82 25.85 25.80 25.82 10,790 -0.03(-0.12%)
Feb 07, 2022 25.83 25.88 25.83 25.85 4,303 -0.02(-0.10%)
Feb 04, 2022 25.95 25.95 25.85 25.87 17,965 -0.14(-0.52%)
Feb 03, 2022 26.01 26.04 26.01 19,308 -0.11(-0.44%)
Feb 02, 2022 26.13 26.16 26.11 26.12 10,903 +0.02(+0.09%)
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.