Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

24.50 -0.05 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.20 22.21 22.17 22.19 13,936 +0.04(+0.20%)
May 30, 2017 22.15 22.15 22.15 22.15 492 +0.06(+0.27%)
May 26, 2017 22.08 22.10 22.07 22.09 11,876 -0.01(-0.05%)
May 25, 2017 22.11 22.12 22.09 22.10 16,902 -0.01(-0.07%)
May 24, 2017 22.04 22.12 22.00 22.12 12,891 +0.15(+0.70%)
May 23, 2017 22.11 22.11 21.96 21.96 7,400 -0.14(-0.62%)
May 22, 2017 22.08 22.11 22.08 22.10 11,233 +0.06(+0.27%)
May 19, 2017 22.03 22.07 22.03 22.04 5,511 +0.06(+0.27%)
May 18, 2017 22.00 22.00 21.98 21.98 1,803 -0.09(-0.42%)
May 17, 2017 22.73 22.73 21.99 22.07 3,020 +0.22(+1.00%)
May 16, 2017 21.87 21.89 21.84 21.85 2,667 +0.10(+0.44%)
May 15, 2017 21.77 21.77 21.76 21.76 1,152 +0.04(+0.18%)
May 12, 2017 21.72 21.72 21.72 21.72 698 +0.09(+0.40%)
May 11, 2017 21.60 21.63 21.60 21.63 1,642 +0.03(+0.14%)
May 10, 2017 21.65 21.65 21.60 21.60 619 +0.01(+0.06%)
May 09, 2017 21.64 21.64 21.59 21.59 2,165 -0.10(-0.47%)
May 08, 2017 21.74 21.74 21.69 21.69 2,989 -0.08(-0.37%)
May 05, 2017 21.77 21.77 21.77 21.77 1,175 -0.01(-0.06%)
May 04, 2017 21.78 21.78 21.78 21.78 2,207 +0.09(+0.39%)
May 03, 2017 21.75 21.75 21.70 21.70 1,940 -0.09(-0.39%)
May 02, 2017 21.74 21.78 21.73 21.78 813 +0.09(+0.43%)
May 01, 2017 21.75 21.75 21.69 21.69 974 -0.05(-0.22%)
Apr 28, 2017 21.75 21.75 21.71 21.74 1,519 +0.03(+0.12%)
Apr 27, 2017 21.61 21.72 21.61 21.71 1,980 +0.01(+0.04%)
Apr 26, 2017 21.64 21.70 21.62 21.70 1,026 +0.03(+0.16%)
Apr 25, 2017 21.67 21.71 21.67 21.67 2,732 +0.02(+0.08%)
Apr 24, 2017 21.65 21.65 21.65 21.65 1,957 +0.18(+0.83%)
Apr 21, 2017 21.50 21.50 21.46 21.47 2,262 -0.03(-0.12%)
Apr 20, 2017 21.52 21.52 21.48 21.50 18,404 +0.02(+0.08%)
Apr 19, 2017 21.51 21.51 21.47 21.48 1,862 -0.05(-0.24%)
Apr 18, 2017 21.47 21.53 21.40 21.53 14,592 +0.19(+0.88%)
Apr 17, 2017 21.41 21.45 21.35 21.35 7,174 -0.03(-0.12%)
Apr 13, 2017 21.38 21.86 21.36 21.37 6,187 +0.08(+0.36%)
Apr 12, 2017 21.28 21.30 21.28 21.30 2,172 +0.00(+0.00%)
Apr 11, 2017 21.28 21.30 21.26 21.30 610 +0.06(+0.28%)
Apr 10, 2017 21.24 21.25 21.20 21.24 4,374 +0.01(+0.04%)
Apr 07, 2017 21.27 21.30 21.23 21.23 4,053 -0.04(-0.20%)
Apr 06, 2017 21.33 21.33 21.27 21.27 2,660 +0.00(+0.00%)
Apr 05, 2017 21.30 21.40 21.27 21.27 4,368 -0.03(-0.12%)
Apr 04, 2017 21.32 21.32 21.30 21.30 836 +0.00(+0.00%)
Apr 03, 2017 21.27 21.30 21.27 21.30 578 +0.07(+0.31%)
Mar 31, 2017 21.30 21.30 21.23 21.23 2,906 -0.06(-0.28%)
Mar 30, 2017 21.34 21.34 21.23 21.29 2,550 -0.06(-0.29%)
Mar 29, 2017 21.34 21.35 21.34 21.35 1,190 -0.09(-0.42%)
Mar 28, 2017 21.48 21.48 21.44 21.44 3,008 -0.00(-0.01%)
Mar 27, 2017 21.49 21.49 21.39 21.44 1,074 +0.07(+0.33%)
Mar 24, 2017 21.37 21.37 21.36 21.37 2,507 +0.03(+0.16%)
Mar 23, 2017 21.36 21.37 21.34 21.34 765 -0.02(-0.08%)
Mar 22, 2017 21.36 21.37 21.36 21.36 3,631 +0.03(+0.16%)
Mar 21, 2017 21.31 21.32 21.29 21.32 1,992 +0.10(+0.46%)
Mar 20, 2017 21.23 21.23 21.18 21.22 7,888 +0.03(+0.12%)
Mar 17, 2017 21.21 21.21 21.20 21.20 1,297 +0.02(+0.10%)
Mar 16, 2017 21.16 21.18 21.16 21.18 2,431 +0.01(+0.04%)
Mar 15, 2017 21.06 21.19 21.04 21.17 9,087 +0.14(+0.65%)
Mar 14, 2017 21.03 21.03 21.02 21.03 3,082 -0.00(-0.01%)
Mar 13, 2017 21.04 21.04 21.04 21.04 470 +0.02(+0.10%)
Mar 10, 2017 21.03 21.03 21.02 21.02 941 +0.10(+0.46%)
Mar 09, 2017 20.93 20.95 20.92 20.92 3,278 -0.13(-0.62%)
Mar 07, 2017 21.05 21.05 21.05 0 -0.05(-0.24%)
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.