Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.82 21.86 21.82 21.86 3,278 +0.00(+0.01%)
Feb 27, 2023 21.86 21.88 21.76 21.86 14,248 +0.02(+0.09%)
Feb 24, 2023 21.83 21.85 21.82 21.84 12,470 -0.07(-0.30%)
Feb 23, 2023 21.86 21.92 21.86 21.90 27,142 +0.08(+0.35%)
Feb 22, 2023 21.84 21.88 21.82 21.83 8,493 +0.03(+0.13%)
Feb 21, 2023 21.90 21.90 21.80 21.80 34,355 -0.20(-0.90%)
Feb 17, 2023 21.97 22.00 21.97 22.00 4,029 +0.02(+0.09%)
Feb 16, 2023 22.05 22.05 21.96 21.98 16,981 -0.05(-0.23%)
Feb 15, 2023 22.03 22.04 22.00 22.03 6,679 -0.03(-0.15%)
Feb 14, 2023 22.09 22.10 22.02 22.06 33,139 -0.05(-0.24%)
Feb 13, 2023 22.07 22.12 22.07 22.11 10,874 +0.04(+0.17%)
Feb 10, 2023 22.15 22.15 22.07 22.08 10,085 -0.08(-0.38%)
Feb 09, 2023 22.29 22.29 22.16 22.16 5,623 -0.08(-0.36%)
Feb 08, 2023 22.21 22.24 22.20 22.24 16,495 +0.02(+0.10%)
Feb 07, 2023 22.22 22.24 22.20 22.22 21,790 -0.00(-0.01%)
Feb 06, 2023 22.26 22.26 22.22 22.22 4,554 -0.16(-0.70%)
Feb 03, 2023 22.33 22.40 22.33 22.38 53,096 -0.12(-0.55%)
Feb 02, 2023 22.56 22.56 22.48 22.50 18,225 -0.01(-0.04%)
Feb 01, 2023 22.39 22.53 22.32 22.51 30,319 +0.17(+0.74%)
Jan 31, 2023 22.30 22.34 22.27 22.34 6,720 +0.10(+0.44%)
Jan 30, 2023 22.26 22.27 22.25 22.25 10,443 -0.08(-0.36%)
Jan 27, 2023 22.35 22.35 22.32 22.33 4,973 -0.03(-0.12%)
Jan 26, 2023 22.35 22.38 22.33 22.35 16,203 -0.01(-0.05%)
Jan 25, 2023 22.35 22.37 22.26 22.36 20,749 -0.01(-0.04%)
Jan 24, 2023 22.30 22.38 22.29 22.37 25,321 +0.06(+0.28%)
Jan 23, 2023 22.36 22.36 22.29 22.31 25,621 -0.03(-0.13%)
Jan 20, 2023 22.35 22.36 22.31 22.34 9,300 -0.08(-0.34%)
Jan 19, 2023 22.40 22.42 22.39 22.42 10,627 -0.01(-0.06%)
Jan 18, 2023 22.42 22.44 22.37 22.43 3,596 +0.16(+0.74%)
Jan 17, 2023 22.25 22.28 22.22 22.27 12,049 -0.02(-0.10%)
Jan 13, 2023 22.31 22.34 22.29 22.29 9,066 -0.05(-0.23%)
Jan 12, 2023 22.25 22.34 22.21 22.34 6,543 +0.16(+0.70%)
Jan 11, 2023 22.16 22.18 22.15 22.18 13,214 +0.09(+0.41%)
Jan 10, 2023 22.10 22.10 22.07 22.09 6,687 -0.05(-0.24%)
Jan 09, 2023 22.07 22.21 22.07 22.15 24,973 +0.04(+0.19%)
Jan 06, 2023 21.93 22.12 21.93 22.10 23,390 +0.18(+0.82%)
Jan 05, 2023 21.88 21.93 21.81 21.92 12,669 -0.01(-0.06%)
Jan 04, 2023 21.92 21.95 21.91 21.94 3,904 +0.15(+0.67%)
Jan 03, 2023 21.91 21.91 21.78 21.79 29,967 +0.02(+0.09%)
Dec 30, 2022 21.78 21.79 21.72 21.77 25,392 -0.05(-0.22%)
Dec 29, 2022 21.78 21.83 21.77 21.82 16,467 +0.08(+0.35%)
Dec 28, 2022 21.78 21.79 21.73 21.74 30,284 -0.06(-0.28%)
Dec 27, 2022 21.82 21.83 21.76 21.80 55,765 -0.09(-0.42%)
Dec 23, 2022 21.87 21.91 21.86 21.89 17,765 -0.04(-0.19%)
Dec 22, 2022 21.92 21.98 21.91 21.94 23,685 -0.06(-0.26%)
Dec 21, 2022 21.94 22.00 21.94 21.99 66,563 +0.09(+0.39%)
Dec 20, 2022 21.89 21.93 21.86 21.91 102,366 -0.09(-0.39%)
Dec 19, 2022 22.03 22.03 21.95 21.99 21,487 -0.07(-0.32%)
Dec 16, 2022 21.99 22.07 21.99 22.06 17,487 -0.00(-0.02%)
Dec 15, 2022 22.11 22.12 22.06 22.07 41,534 -0.03(-0.13%)
Dec 14, 2022 22.08 22.13 22.02 22.10 25,084 +0.02(+0.09%)
Dec 13, 2022 22.15 22.15 22.06 22.08 38,585 +0.07(+0.30%)
Dec 12, 2022 22.05 22.05 21.92 22.01 19,038 +0.05(+0.24%)
Dec 09, 2022 22.01 22.02 21.96 21.96 12,933 -0.08(-0.35%)
Dec 08, 2022 22.06 22.07 22.02 22.04 21,844 -0.03(-0.11%)
Dec 07, 2022 21.99 22.06 21.99 22.06 20,751 +0.13(+0.57%)
Dec 06, 2022 21.91 21.95 21.89 21.94 19,707 +0.09(+0.39%)
Dec 05, 2022 21.98 21.98 21.83 21.85 53,160 -0.19(-0.86%)
Dec 02, 2022 21.88 22.06 21.88 22.04 16,052 +0.07(+0.30%)
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.