Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.60 22.63 22.52 22.61 2,602 +0.07(+0.31%)
Dec 28, 2018 22.49 22.57 22.47 22.54 4,866 +0.04(+0.16%)
Dec 27, 2018 22.43 22.51 22.43 22.50 1,523 +0.14(+0.63%)
Dec 26, 2018 22.50 22.50 22.34 22.36 3,757 -0.10(-0.46%)
Dec 24, 2018 22.51 22.51 22.41 22.46 1,812 +0.09(+0.39%)
Dec 21, 2018 22.47 22.50 22.34 22.38 4,872 -0.15(-0.68%)
Dec 20, 2018 22.49 22.57 22.49 22.53 1,377 +0.10(+0.45%)
Dec 19, 2018 22.54 22.54 22.41 22.43 23,014 -0.02(-0.09%)
Dec 18, 2018 22.40 22.47 22.40 22.45 3,928 +0.09(+0.41%)
Dec 17, 2018 22.40 22.40 22.36 22.36 301 +0.05(+0.24%)
Dec 14, 2018 22.21 22.34 22.21 22.31 2,719 -0.05(-0.23%)
Dec 13, 2018 22.32 22.39 22.32 22.36 1,078 -0.00(-0.01%)
Dec 12, 2018 22.42 22.42 22.33 22.36 1,490 +0.09(+0.39%)
Dec 11, 2018 22.35 22.35 22.27 22.27 2,440 -0.05(-0.24%)
Dec 10, 2018 22.34 22.34 22.27 22.33 929 -0.04(-0.17%)
Dec 07, 2018 22.42 22.42 22.36 22.36 906 -0.01(-0.03%)
Dec 06, 2018 22.40 22.42 22.37 22.37 11,819 +0.03(+0.13%)
Dec 04, 2018 22.34 22.34 22.31 22.34 1,359 +0.01(+0.06%)
Dec 03, 2018 22.33 22.33 22.33 22.33 305 +0.10(+0.47%)
Nov 30, 2018 22.24 22.24 22.22 22.22 907 -0.07(-0.31%)
Nov 29, 2018 22.31 22.31 22.25 22.29 1,078 -0.04(-0.17%)
Nov 28, 2018 22.18 22.33 22.16 22.33 5,501 +0.17(+0.77%)
Nov 27, 2018 22.15 22.17 22.15 22.16 4,020 -0.08(-0.37%)
Nov 26, 2018 22.28 22.28 22.23 22.24 1,295 -0.05(-0.24%)
Nov 23, 2018 22.29 22.29 22.29 22.29 1,361 +0.04(+0.20%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 20, 2018 22.29 22.30 22.25 22.25 1,393 -0.12(-0.55%)
Nov 19, 2018 22.28 22.39 22.28 22.37 2,366 +0.09(+0.40%)
Nov 16, 2018 22.28 22.28 22.28 22.28 113 +0.00(+0.00%)
Nov 15, 2018 22.28 22.28 22.28 22.28 73 +0.00(+0.00%)
Nov 14, 2018 22.19 22.28 22.17 22.28 2,246 +0.08(+0.37%)
Nov 13, 2018 22.14 22.23 22.14 22.20 4,022 -0.03(-0.14%)
Nov 12, 2018 22.23 22.23 22.23 22.23 18 +0.00(+0.01%)
Nov 09, 2018 22.29 22.30 22.20 22.23 5,672 -0.05(-0.24%)
Nov 08, 2018 22.33 22.38 22.26 22.28 9,481 -0.10(-0.46%)
Nov 07, 2018 22.42 22.43 22.39 22.39 1,897 +0.02(+0.09%)
Nov 06, 2018 22.29 22.37 22.29 22.37 926 -0.01(-0.06%)
Nov 05, 2018 22.25 22.38 22.25 22.38 4,964 +0.08(+0.35%)
Nov 02, 2018 22.30 22.30 22.26 22.30 9,869 -0.08(-0.35%)
Nov 01, 2018 22.35 22.38 22.33 22.38 3,741 +0.18(+0.80%)
Oct 31, 2018 22.20 22.26 22.20 22.20 8,479 -0.10(-0.45%)
Oct 30, 2018 22.31 22.31 22.31 22.31 432 -0.02(-0.10%)
Oct 29, 2018 22.35 22.38 22.33 22.33 3,350 -0.11(-0.47%)
Oct 26, 2018 22.36 22.45 22.36 22.43 2,725 +0.07(+0.31%)
Oct 25, 2018 22.32 22.36 22.32 22.36 2,305 +0.04(+0.16%)
Oct 24, 2018 22.33 22.33 22.33 22.33 453 -0.09(-0.41%)
Oct 23, 2018 22.40 22.48 22.40 22.42 4,112 -0.05(-0.22%)
Oct 22, 2018 22.49 22.49 22.47 22.47 624 -0.04(-0.16%)
Oct 19, 2018 22.50 22.50 22.50 22.50 1,022 +0.02(+0.08%)
Oct 18, 2018 22.50 22.51 22.47 22.49 1,202 -0.02(-0.08%)
Oct 17, 2018 22.50 22.50 22.50 22.50 803 -0.13(-0.58%)
Oct 16, 2018 22.64 22.64 22.64 22.64 1,174 +0.12(+0.55%)
Oct 15, 2018 22.53 22.60 22.51 22.51 7,968 -0.07(-0.31%)
Oct 12, 2018 22.53 22.58 22.53 22.58 4,315 +0.05(+0.23%)
Oct 11, 2018 22.56 22.58 22.53 22.53 4,739 +0.06(+0.27%)
Oct 10, 2018 22.44 22.48 22.43 22.47 1,253 +0.04(+0.16%)
Oct 09, 2018 22.41 22.43 22.41 22.43 364 -0.01(-0.04%)
Oct 08, 2018 22.44 22.44 22.44 22.44 127 +0.00(+0.00%)
Oct 05, 2018 22.45 22.48 22.44 22.44 5,451 -0.03(-0.13%)
Oct 04, 2018 22.51 22.51 22.45 22.47 5,341 -0.06(-0.26%)
Oct 03, 2018 22.61 22.61 22.52 22.53 1,871 -0.07(-0.31%)
Oct 02, 2018 22.61 22.61 22.60 22.60 4,179 -0.05(-0.23%)
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.