Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.89 23.89 23.89 23.89 112 -0.11(-0.44%)
Aug 29, 2019 24.04 24.04 23.99 24.00 1,809 -0.05(-0.23%)
Aug 28, 2019 24.06 24.10 24.04 24.05 929 +0.00(+0.02%)
Aug 27, 2019 24.01 24.05 24.01 24.05 1,399 +0.07(+0.29%)
Aug 26, 2019 24.04 24.04 23.98 23.98 937 -0.09(-0.39%)
Aug 23, 2019 24.04 24.07 24.04 24.07 112 +0.14(+0.59%)
Aug 22, 2019 23.99 23.99 23.93 23.93 1,478 -0.08(-0.35%)
Aug 21, 2019 24.02 24.04 24.00 24.02 1,688 -0.01(-0.06%)
Aug 20, 2019 24.02 24.03 24.02 24.03 647 +0.09(+0.37%)
Aug 19, 2019 23.96 23.98 23.94 23.94 5,043 -0.12(-0.52%)
Aug 16, 2019 24.07 24.07 24.04 24.07 785 -0.06(-0.24%)
Aug 15, 2019 24.17 24.17 24.04 24.12 2,860 +0.11(+0.45%)
Aug 14, 2019 24.05 24.06 23.97 24.02 37,049 -0.01(-0.04%)
Aug 13, 2019 24.06 24.09 24.02 24.02 3,985 +0.02(+0.07%)
Aug 12, 2019 23.98 24.09 23.98 24.01 2,185 +0.03(+0.11%)
Aug 09, 2019 24.03 24.03 23.98 23.98 2,132 -0.03(-0.13%)
Aug 08, 2019 24.04 24.04 24.01 24.01 273 -0.02(-0.07%)
Aug 07, 2019 24.12 24.12 24.03 24.03 1,321 +0.07(+0.28%)
Aug 06, 2019 23.93 23.98 23.92 23.96 1,109 +0.03(+0.14%)
Aug 05, 2019 23.95 23.96 23.90 23.93 4,867 +0.16(+0.66%)
Aug 02, 2019 23.78 23.80 23.77 23.77 9,541 +0.07(+0.29%)
Aug 01, 2019 23.54 23.70 23.54 23.70 1,480 +0.09(+0.40%)
Jul 31, 2019 23.73 23.76 23.61 23.61 3,283 -0.08(-0.34%)
Jul 30, 2019 23.68 23.69 23.64 23.69 769 -0.03(-0.11%)
Jul 29, 2019 23.69 23.72 23.66 23.72 28,338 +0.08(+0.32%)
Jul 26, 2019 23.64 23.64 23.64 23.64 449 -0.03(-0.11%)
Jul 25, 2019 23.66 23.67 23.66 23.67 1,176 +0.01(+0.04%)
Jul 24, 2019 23.71 23.71 23.64 23.66 4,203 +0.04(+0.15%)
Jul 23, 2019 23.61 23.67 23.59 23.62 4,042 -0.09(-0.38%)
Jul 22, 2019 23.70 23.76 23.69 23.71 2,862 -0.01(-0.06%)
Jul 19, 2019 23.67 23.72 23.67 23.72 2,247 -0.10(-0.41%)
Jul 18, 2019 23.70 23.82 23.70 23.82 579 +0.15(+0.62%)
Jul 17, 2019 23.66 23.70 23.66 23.68 3,866 +0.07(+0.28%)
Jul 16, 2019 23.61 23.62 23.59 23.61 5,145 -0.04(-0.16%)
Jul 15, 2019 23.66 23.67 23.63 23.65 2,346 +0.05(+0.19%)
Jul 12, 2019 23.63 23.63 23.60 23.60 674 +0.02(+0.10%)
Jul 11, 2019 23.62 23.62 23.57 23.58 3,697 -0.07(-0.32%)
Jul 10, 2019 23.64 23.66 23.64 23.66 1,538 +0.03(+0.14%)
Jul 09, 2019 23.61 23.65 23.58 23.62 6,241 -0.03(-0.13%)
Jul 08, 2019 23.72 23.72 23.65 23.65 1,006 -0.05(-0.21%)
Jul 05, 2019 23.73 23.73 23.67 23.70 3,708 -0.12(-0.52%)
Jul 03, 2019 23.80 23.83 23.80 23.83 337 +0.05(+0.21%)
Jul 02, 2019 23.81 23.81 23.78 23.78 3,230 +0.05(+0.21%)
Jul 01, 2019 23.77 23.80 23.70 23.73 12,609 -0.10(-0.42%)
Jun 28, 2019 23.82 23.83 23.82 23.83 449 +0.02(+0.07%)
Jun 27, 2019 23.79 23.81 23.79 23.81 624 +0.05(+0.22%)
Jun 26, 2019 23.82 23.82 23.76 23.76 1,141 -0.05(-0.19%)
Jun 25, 2019 23.82 23.86 23.78 23.80 13,246 -0.01(-0.05%)
Jun 24, 2019 23.75 23.82 23.75 23.82 1,889 +0.08(+0.36%)
Jun 21, 2019 23.73 23.73 23.73 23.73 112 +0.06(+0.26%)
Jun 20, 2019 23.66 23.67 23.66 23.67 915 +0.14(+0.60%)
Jun 19, 2019 23.46 23.56 23.44 23.53 8,389 +0.08(+0.33%)
Jun 18, 2019 23.42 23.48 23.42 23.45 773 +0.10(+0.42%)
Jun 17, 2019 23.37 23.37 23.33 23.35 1,099 -0.00(-0.02%)
Jun 14, 2019 23.35 23.39 23.34 23.36 1,012 -0.08(-0.32%)
Jun 13, 2019 23.41 23.47 23.40 23.43 3,162 +0.01(+0.04%)
Jun 12, 2019 23.45 23.45 23.40 23.42 3,163 -0.05(-0.20%)
Jun 11, 2019 23.50 23.50 23.47 23.47 2,902 +0.03(+0.14%)
Jun 10, 2019 23.46 23.47 23.41 23.44 3,218 -0.09(-0.38%)
Jun 07, 2019 23.54 23.56 23.53 23.53 5,062 +0.14(+0.61%)
Jun 06, 2019 23.42 23.42 23.34 23.38 5,843 +0.11(+0.48%)
Jun 05, 2019 23.38 23.38 23.27 23.27 3,884 -0.02(-0.07%)
Jun 04, 2019 23.24 23.29 23.21 23.29 2,309 +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.