Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.04 25.06 25.00 25.02 3,859 -0.01(-0.06%)
Jun 29, 2020 25.01 25.05 24.99 25.04 12,339 +0.04(+0.16%)
Jun 26, 2020 25.03 25.03 24.97 25.00 3,189 -0.02(-0.09%)
Jun 25, 2020 24.99 25.05 24.99 25.02 15,259 +0.05(+0.22%)
Jun 24, 2020 24.98 24.98 24.92 24.96 10,244 -0.00(-0.02%)
Jun 23, 2020 24.99 24.99 24.94 24.97 6,296 -0.01(-0.05%)
Jun 22, 2020 25.01 25.02 24.98 24.98 8,601 +0.00(+0.00%)
Jun 19, 2020 24.96 25.02 24.91 24.98 24,088 +0.05(+0.22%)
Jun 18, 2020 24.96 24.96 24.92 24.93 2,761 +0.03(+0.12%)
Jun 17, 2020 24.86 24.92 24.86 24.90 3,292 +0.03(+0.12%)
Jun 16, 2020 24.89 24.90 24.85 24.87 9,151 -0.02(-0.10%)
Jun 15, 2020 24.81 24.91 24.81 24.89 14,612 +0.03(+0.11%)
Jun 12, 2020 24.85 24.87 24.84 24.87 2,529 +0.02(+0.07%)
Jun 11, 2020 25.06 25.06 24.80 24.85 8,581 -0.08(-0.31%)
Jun 10, 2020 24.87 24.93 24.87 24.93 2,413 +0.11(+0.46%)
Jun 09, 2020 24.82 24.86 24.80 24.81 1,829 +0.02(+0.09%)
Jun 08, 2020 24.77 24.79 24.76 24.79 7,765 +0.07(+0.27%)
Jun 05, 2020 24.76 24.76 24.54 24.72 31,788 +0.00(+0.00%)
Jun 04, 2020 24.77 24.77 24.69 24.72 10,368 -0.01(-0.04%)
Jun 03, 2020 24.77 24.77 24.72 24.73 6,479 -0.01(-0.04%)
Jun 02, 2020 24.76 24.77 24.70 24.74 3,058 -0.06(-0.23%)
Jun 01, 2020 24.79 24.80 24.73 24.80 3,446 +0.01(+0.05%)
May 29, 2020 24.76 24.79 24.71 24.79 4,629 +0.09(+0.37%)
May 28, 2020 24.75 24.75 24.70 24.70 1,577 -0.02(-0.09%)
May 27, 2020 24.66 24.79 24.63 24.72 15,818 +0.05(+0.22%)
May 26, 2020 24.70 24.70 24.66 24.67 3,571 -0.03(-0.11%)
May 22, 2020 24.69 24.69 24.68 24.69 6,172 +0.05(+0.20%)
May 21, 2020 24.68 24.68 24.62 24.64 2,619 +0.04(+0.15%)
May 20, 2020 24.59 24.62 24.56 24.61 4,082 +0.07(+0.30%)
May 19, 2020 24.55 24.57 24.48 24.53 6,921 +0.03(+0.11%)
May 18, 2020 24.55 24.56 24.47 24.51 3,088 -0.02(-0.09%)
May 15, 2020 24.54 25.31 24.50 24.53 24,471 +0.00(+0.01%)
May 14, 2020 24.50 24.53 24.50 24.53 2,874 +0.06(+0.25%)
May 13, 2020 24.50 24.50 24.42 24.47 9,852 +0.05(+0.19%)
May 12, 2020 24.47 24.47 24.40 24.42 10,593 +0.02(+0.07%)
May 11, 2020 24.42 24.45 24.40 24.40 3,439 -0.03(-0.11%)
May 08, 2020 24.57 24.57 24.42 24.43 3,637 -0.06(-0.24%)
May 07, 2020 24.47 24.51 24.42 24.49 4,704 +0.10(+0.39%)
May 06, 2020 24.41 24.41 24.35 24.39 4,887 -0.04(-0.15%)
May 05, 2020 24.40 24.48 24.40 24.43 2,791 -0.02(-0.07%)
May 04, 2020 24.48 24.48 24.41 24.45 10,013 +0.02(+0.10%)
May 01, 2020 24.47 24.47 24.38 24.42 10,912 -0.05(-0.21%)
Apr 30, 2020 24.47 24.50 24.47 24.47 7,053 -0.00(-0.02%)
Apr 29, 2020 24.44 24.48 24.44 24.48 912 +0.07(+0.28%)
Apr 28, 2020 24.38 24.44 24.38 24.41 7,987 +0.01(+0.06%)
Apr 27, 2020 24.44 24.44 24.38 24.39 11,716 -0.05(-0.19%)
Apr 24, 2020 24.42 24.47 24.39 24.44 1,543 +0.01(+0.03%)
Apr 23, 2020 24.46 24.46 24.39 24.43 5,787 +0.03(+0.11%)
Apr 22, 2020 24.36 24.40 24.36 24.40 2,324 -0.02(-0.07%)
Apr 21, 2020 24.50 24.50 24.40 24.42 9,179 +0.01(+0.03%)
Apr 20, 2020 23.77 24.42 23.77 24.41 11,407 +0.01(+0.05%)
Apr 17, 2020 24.44 24.44 24.37 24.40 9,610 +0.05(+0.20%)
Apr 16, 2020 24.37 24.37 24.35 24.36 6,487 +0.05(+0.22%)
Apr 15, 2020 24.25 24.30 24.25 24.30 2,791 +0.05(+0.21%)
Apr 14, 2020 24.25 24.27 24.23 24.25 9,871 +0.12(+0.49%)
Apr 13, 2020 24.18 24.18 24.10 24.13 7,309 +0.03(+0.13%)
Apr 09, 2020 24.13 24.13 24.09 24.10 4,087 +0.24(+0.99%)
Apr 08, 2020 23.87 23.90 23.86 23.87 2,482 +0.05(+0.21%)
Apr 07, 2020 23.83 23.83 23.77 23.82 4,793 -0.02(-0.10%)
Apr 06, 2020 23.83 23.84 23.79 23.84 5,276 +0.05(+0.23%)
Apr 03, 2020 23.76 23.83 23.76 23.78 994 -0.03(-0.11%)
Apr 02, 2020 23.86 23.86 23.79 23.81 1,267 +0.02(+0.11%)
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.