Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.25 -0.07 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.13 22.19 22.13 22.13 8,506 -0.10(-0.45%)
Oct 30, 2018 22.23 22.23 22.23 22.23 434 -0.02(-0.10%)
Oct 29, 2018 22.27 22.31 22.26 22.26 3,361 -0.11(-0.47%)
Oct 26, 2018 22.29 22.38 22.29 22.36 2,734 +0.07(+0.31%)
Oct 25, 2018 22.25 22.29 22.25 22.29 2,313 +0.04(+0.16%)
Oct 24, 2018 22.26 22.26 22.26 22.26 454 -0.09(-0.40%)
Oct 23, 2018 22.33 22.41 22.33 22.35 4,125 -0.05(-0.22%)
Oct 22, 2018 22.41 22.41 22.40 22.40 626 -0.04(-0.16%)
Oct 19, 2018 22.43 22.43 22.43 22.43 1,025 +0.02(+0.08%)
Oct 18, 2018 22.43 22.44 22.40 22.41 1,206 -0.02(-0.08%)
Oct 17, 2018 22.43 22.43 22.43 22.43 805 -0.13(-0.58%)
Oct 16, 2018 22.56 22.56 22.56 22.56 1,178 +0.12(+0.55%)
Oct 15, 2018 22.46 22.52 22.44 22.44 7,994 -0.07(-0.31%)
Oct 12, 2018 22.46 22.51 22.46 22.51 4,329 +0.05(+0.23%)
Oct 11, 2018 22.48 22.51 22.46 22.46 4,754 +0.06(+0.27%)
Oct 10, 2018 22.37 22.41 22.36 22.40 1,257 +0.04(+0.16%)
Oct 09, 2018 22.34 22.36 22.34 22.36 365 -0.01(-0.04%)
Oct 08, 2018 22.37 22.37 22.37 22.37 127 +0.00(+0.00%)
Oct 05, 2018 22.38 22.41 22.37 22.37 5,469 -0.03(-0.13%)
Oct 04, 2018 22.44 22.44 22.38 22.40 5,358 -0.06(-0.26%)
Oct 03, 2018 22.54 22.54 22.45 22.46 1,877 -0.07(-0.31%)
Oct 02, 2018 22.54 22.54 22.53 22.53 4,193 -0.05(-0.23%)
Oct 01, 2018 22.51 22.58 22.51 22.58 8,699 -0.05(-0.23%)
Sep 28, 2018 22.63 22.63 22.63 22.63 912 -0.13(-0.58%)
Sep 27, 2018 22.77 22.77 22.77 22.77 193 +0.00(+0.00%)
Sep 26, 2018 22.77 22.77 179 +0.00(+0.00%)
Sep 25, 2018 22.77 22.77 6 +0.00(+0.00%)
Sep 24, 2018 22.81 22.81 22.74 22.77 3,763 +0.04(+0.15%)
Sep 21, 2018 22.78 22.80 22.70 22.73 4,219 -0.07(-0.29%)
Sep 20, 2018 22.71 22.80 22.71 22.80 8,804 +0.18(+0.80%)
Sep 19, 2018 22.61 22.62 22.61 22.62 616 -0.04(-0.15%)
Sep 18, 2018 22.65 22.65 22.65 22.65 57 +0.00(+0.00%)
Sep 17, 2018 22.72 22.73 22.65 22.65 3,961 -0.01(-0.04%)
Sep 14, 2018 22.69 22.69 22.63 22.66 1,824 -0.11(-0.50%)
Sep 13, 2018 22.77 22.77 22.77 22.77 449 +0.12(+0.54%)
Sep 12, 2018 22.56 22.70 22.56 22.65 1,422 +0.05(+0.23%)
Sep 11, 2018 22.60 22.60 22.60 22.60 490 -0.04(-0.19%)
Sep 10, 2018 22.61 22.64 22.57 22.64 7,628 +0.10(+0.43%)
Sep 07, 2018 22.55 22.55 22.55 22.55 2,964 -0.16(-0.70%)
Sep 06, 2018 22.70 22.71 22.66 22.70 2,344 +0.06(+0.27%)
Sep 05, 2018 22.64 22.68 22.63 22.64 5,012 +0.04(+0.18%)
Sep 04, 2018 22.61 22.61 22.60 22.60 1,100 -0.08(-0.33%)
Aug 31, 2018 22.68 22.68 22.68 0 -0.07(-0.32%)
Aug 30, 2018 22.77 22.77 22.73 22.75 9,675 -0.01(-0.06%)
Aug 29, 2018 22.75 22.77 22.71 22.77 2,204 -0.03(-0.13%)
Aug 28, 2018 22.75 22.81 22.75 22.80 3,503 -0.01(-0.04%)
Aug 27, 2018 22.77 22.80 22.77 22.80 1,106 +0.05(+0.23%)
Aug 24, 2018 22.73 22.78 22.73 22.75 7,990 +0.12(+0.51%)
Aug 23, 2018 22.62 22.64 22.62 22.64 2,031 -0.11(-0.47%)
Aug 22, 2018 22.74 22.74 22.74 22.74 549 +0.03(+0.14%)
Aug 21, 2018 22.66 22.74 22.66 22.71 2,949 +0.09(+0.40%)
Aug 20, 2018 22.58 22.62 22.58 22.62 1,698 +0.16(+0.70%)
Aug 17, 2018 22.54 22.54 22.46 22.46 1,598 +0.04(+0.18%)
Aug 16, 2018 22.42 22.42 22.42 22.42 4 +0.00(+0.00%)
Aug 15, 2018 22.40 22.42 22.37 22.42 3,996 -0.00(-0.02%)
Aug 14, 2018 22.48 22.48 22.39 22.43 9,427 -0.06(-0.27%)
Aug 13, 2018 22.44 22.52 22.41 22.49 4,016 -0.02(-0.08%)
Aug 10, 2018 22.52 22.53 22.51 22.51 1,141 -0.14(-0.62%)
Aug 09, 2018 22.69 22.69 22.62 22.65 1,953 -0.04(-0.17%)
Aug 08, 2018 22.70 22.71 22.69 22.69 3,016 +0.04(+0.16%)
Aug 07, 2018 22.69 22.69 22.65 22.65 807 +0.01(+0.04%)
Aug 06, 2018 22.65 22.65 22.64 22.64 1,555 -0.02(-0.10%)
Aug 03, 2018 22.65 22.68 22.65 22.66 456 +0.04(+0.19%)
Aug 02, 2018 22.66 22.66 22.62 22.62 2,157 -0.12(-0.52%)
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.