Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.51 +0.07 (+0.29%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 23.44 23.48 23.40 23.44 3,932 -0.01(-0.05%)
Jun 27, 2022 23.50 23.52 23.41 23.45 76,529 -0.16(-0.66%)
Jun 24, 2022 23.59 23.61 23.55 23.61 8,149 +0.03(+0.11%)
Jun 23, 2022 23.60 23.63 23.57 23.58 17,761 +0.08(+0.34%)
Jun 22, 2022 23.55 23.55 23.48 23.50 3,842 +0.14(+0.58%)
Jun 21, 2022 23.40 23.45 23.36 23.36 30,901 -0.13(-0.55%)
Jun 17, 2022 23.44 23.51 23.39 23.49 49,177 +0.06(+0.26%)
Jun 16, 2022 23.30 23.47 23.25 23.43 25,358 -0.03(-0.14%)
Jun 15, 2022 23.35 23.49 23.31 23.47 14,252 +0.26(+1.11%)
Jun 14, 2022 23.35 23.37 23.16 23.21 15,510 -0.10(-0.44%)
Jun 13, 2022 23.44 23.46 23.27 23.31 7,459 -0.39(-1.63%)
Jun 10, 2022 23.77 23.77 23.64 23.70 10,416 -0.10(-0.43%)
Jun 09, 2022 23.93 23.93 23.80 23.80 9,097 -0.09(-0.37%)
Jun 08, 2022 23.92 23.97 23.89 23.89 6,739 -0.09(-0.38%)
Jun 07, 2022 23.93 24.00 23.93 23.98 11,991 +0.04(+0.17%)
Jun 06, 2022 24.02 24.03 23.88 23.94 35,000 -0.06(-0.25%)
Jun 03, 2022 23.99 24.04 23.93 24.00 44,629 -0.07(-0.29%)
Jun 02, 2022 24.07 24.08 24.03 24.07 17,642 +0.02(+0.10%)
Jun 01, 2022 24.17 24.17 23.97 24.05 9,844 -0.15(-0.64%)
May 31, 2022 24.22 24.22 24.16 24.20 13,211 -0.10(-0.41%)
May 27, 2022 24.29 24.33 24.08 24.30 49,397 +0.07(+0.27%)
May 26, 2022 24.24 24.26 24.20 24.23 9,119 +0.02(+0.10%)
May 25, 2022 24.17 24.21 24.16 24.21 13,961 +0.11(+0.44%)
May 24, 2022 24.03 24.11 24.03 24.11 12,447 +0.15(+0.63%)
May 23, 2022 23.93 23.98 23.93 23.95 18,517 -0.05(-0.19%)
May 20, 2022 23.98 24.00 23.91 24.00 14,975 +0.09(+0.38%)
May 19, 2022 23.98 23.98 23.87 23.91 17,273 +0.05(+0.21%)
May 18, 2022 23.82 23.86 23.81 23.86 14,144 +0.01(+0.04%)
May 17, 2022 23.89 23.89 23.80 23.85 31,042 -0.05(-0.23%)
May 16, 2022 23.92 23.96 23.89 23.91 41,922 +0.03(+0.10%)
May 13, 2022 23.97 23.97 23.85 23.88 24,627 -0.11(-0.46%)
May 12, 2022 23.98 24.01 23.92 23.99 28,499 +0.07(+0.31%)
May 11, 2022 23.85 23.94 23.85 23.91 10,088 +0.04(+0.18%)
May 10, 2022 23.93 23.98 23.75 23.87 52,227 +0.05(+0.22%)
May 09, 2022 23.74 23.90 23.74 23.82 20,735 +0.04(+0.17%)
May 06, 2022 23.78 23.89 23.68 23.78 25,202 -0.11(-0.45%)
May 05, 2022 24.03 24.03 23.84 23.89 14,311 -0.25(-1.02%)
May 04, 2022 23.94 24.13 23.91 24.13 7,414 +0.22(+0.94%)
May 03, 2022 23.99 24.03 23.91 23.91 26,365 +0.00(+0.00%)
May 02, 2022 23.94 23.98 23.86 23.91 44,711 -0.13(-0.56%)
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%)
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.