Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.79 +0.04 (+0.17%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.02 23.13 23.02 23.10 8,108 +0.11(+0.46%)
May 30, 2019 22.96 23.02 22.97 23.00 389 -0.01(-0.04%)
May 29, 2019 23.01 23.02 23.00 23.01 1,603 -0.03(-0.12%)
May 28, 2019 23.02 23.04 22.99 23.03 2,153 +0.06(+0.27%)
May 24, 2019 22.97 22.97 22.97 6 +0.00(+0.00%)
May 23, 2019 23.01 23.01 22.97 22.97 1,493 +0.06(+0.24%)
May 22, 2019 22.94 22.94 22.92 22.92 3,555 +0.02(+0.07%)
May 21, 2019 22.93 22.93 22.89 22.90 2,178 -0.02(-0.10%)
May 20, 2019 22.89 22.92 22.89 22.92 832 -0.02(-0.11%)
May 17, 2019 22.95 22.95 22.95 22.95 1,801 -0.02(-0.08%)
May 16, 2019 23.00 23.00 22.96 22.96 1,023 -0.05(-0.20%)
May 15, 2019 23.03 23.03 23.01 23.01 1,241 +0.02(+0.10%)
May 14, 2019 22.97 23.02 22.97 22.99 2,077 -0.02(-0.10%)
May 13, 2019 23.03 23.03 23.01 23.01 1,551 +0.01(+0.04%)
May 10, 2019 23.03 23.03 22.99 23.00 10,248 -0.01(-0.02%)
May 09, 2019 23.00 23.02 23.00 23.01 6,950 +0.06(+0.25%)
May 08, 2019 22.98 23.03 22.95 22.95 6,584 -0.02(-0.07%)
May 07, 2019 22.94 22.99 22.93 22.97 3,539 +0.00(+0.02%)
May 06, 2019 22.97 22.99 22.94 22.96 17,971 +0.01(+0.05%)
May 03, 2019 22.91 22.96 22.91 22.95 5,630 +0.05(+0.24%)
May 02, 2019 22.93 22.93 22.89 22.90 3,314 -0.03(-0.13%)
May 01, 2019 23.05 23.05 22.93 22.93 2,055 -0.06(-0.28%)
Apr 30, 2019 22.93 22.99 22.93 22.99 1,928 +0.08(+0.35%)
Apr 29, 2019 22.90 22.91 22.90 22.91 122 +0.02(+0.08%)
Apr 26, 2019 22.88 22.93 22.88 22.89 1,916 +0.05(+0.21%)
Apr 25, 2019 22.85 22.88 22.81 22.85 9,854 -0.04(-0.19%)
Apr 24, 2019 22.95 22.97 22.89 22.89 11,239 -0.04(-0.16%)
Apr 23, 2019 22.87 22.95 22.87 22.93 2,068 -0.04(-0.19%)
Apr 22, 2019 22.99 22.99 22.95 22.97 3,225 +0.02(+0.10%)
Apr 18, 2019 22.96 22.96 22.95 22.95 1,916 -0.04(-0.15%)
Apr 17, 2019 22.99 23.01 22.98 22.98 2,533 +0.02(+0.10%)
Apr 16, 2019 22.98 23.02 22.96 22.96 3,917 -0.03(-0.15%)
Apr 15, 2019 23.03 23.03 22.97 22.99 892 -0.02(-0.10%)
Apr 12, 2019 23.08 23.08 23.01 23.02 7,102 +0.02(+0.08%)
Apr 11, 2019 23.03 23.03 23.00 23.00 14,032 -0.06(-0.25%)
Apr 10, 2019 23.06 23.06 23.06 23.06 1,120 +0.05(+0.21%)
Apr 09, 2019 23.02 23.04 23.01 23.01 1,764 +0.03(+0.14%)
Apr 08, 2019 22.96 22.98 22.96 22.98 4,552 +0.07(+0.29%)
Apr 05, 2019 22.90 22.95 22.88 22.91 25,704 -0.01(-0.04%)
Apr 04, 2019 22.91 22.95 22.91 22.92 245 -0.00(-0.02%)
Apr 03, 2019 22.88 22.92 22.88 22.92 1,032 +0.02(+0.08%)
Apr 02, 2019 22.90 22.91 22.90 22.91 248 +0.00(+0.00%)
Apr 01, 2019 23.00 23.00 22.89 22.91 1,599 -0.06(-0.25%)
Mar 29, 2019 22.93 22.97 22.93 22.97 1,805 -0.01(-0.06%)
Mar 28, 2019 22.99 22.99 22.98 22.98 235 -0.05(-0.23%)
Mar 27, 2019 23.02 23.04 23.02 23.03 888 +0.03(+0.11%)
Mar 26, 2019 23.05 23.05 23.01 23.01 2,340 -0.05(-0.21%)
Mar 25, 2019 23.01 23.07 23.01 23.05 9,207 +0.04(+0.15%)
Mar 22, 2019 23.02 23.02 22.97 23.02 3,498 +0.00(+0.00%)
Mar 21, 2019 23.03 23.04 22.97 23.02 1,314 -0.07(-0.31%)
Mar 20, 2019 22.97 23.09 22.94 23.09 1,398 +0.15(+0.65%)
Mar 19, 2019 22.89 22.94 22.89 22.94 12,610 +0.03(+0.12%)
Mar 18, 2019 22.89 22.95 22.89 22.91 2,880 +0.03(+0.13%)
Mar 15, 2019 22.89 22.89 22.88 22.88 2,483 +0.06(+0.27%)
Mar 14, 2019 22.87 22.87 22.82 22.82 2,319 -0.03(-0.14%)
Mar 13, 2019 22.86 22.89 22.85 22.86 5,569 +0.06(+0.25%)
Mar 12, 2019 22.78 22.84 22.78 22.80 608 +0.09(+0.39%)
Mar 11, 2019 22.71 22.71 22.71 22.71 397 -0.00(-0.02%)
Mar 08, 2019 22.70 22.71 22.70 22.71 564 +0.10(+0.45%)
Mar 07, 2019 22.70 22.70 22.61 22.61 2,567 -0.10(-0.43%)
Mar 06, 2019 22.75 22.76 22.66 22.71 9,453 +0.03(+0.14%)
Mar 05, 2019 22.67 22.73 22.67 22.68 1,276 -0.02(-0.10%)
Mar 04, 2019 22.74 22.74 22.70 22.70 1,392 +0.00(+0.00%)
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.