Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.37 26.48 26.37 26.41 4,151 +0.05(+0.20%)
Mar 30, 2020 26.39 26.39 26.32 26.35 7,642 +0.05(+0.19%)
Mar 27, 2020 26.30 26.33 26.24 26.30 1,600 +0.10(+0.38%)
Mar 26, 2020 26.12 26.20 26.12 26.20 581 +0.16(+0.60%)
Mar 25, 2020 25.99 26.09 25.77 26.05 2,151 +0.24(+0.93%)
Mar 24, 2020 25.80 25.92 25.73 25.81 7,600 -0.06(-0.22%)
Mar 23, 2020 25.37 25.87 25.37 25.86 4,346 +0.22(+0.86%)
Mar 20, 2020 25.60 25.73 25.60 25.64 4,800 +0.04(+0.17%)
Mar 19, 2020 25.56 25.79 25.56 25.60 2,932 -0.21(-0.81%)
Mar 18, 2020 26.00 26.10 25.71 25.81 7,753 -0.43(-1.66%)
Mar 17, 2020 26.56 26.62 26.21 26.24 13,023 -0.38(-1.41%)
Mar 16, 2020 26.66 26.70 26.62 26.62 6,680 -0.21(-0.78%)
Mar 13, 2020 26.77 26.90 26.76 26.83 8,300 +0.09(+0.35%)
Mar 12, 2020 26.91 26.98 26.57 26.73 12,014 -0.31(-1.14%)
Mar 11, 2020 27.30 27.30 27.04 27.04 1,432 -0.26(-0.94%)
Mar 10, 2020 27.46 27.47 27.30 27.30 1,935 -0.20(-0.71%)
Mar 09, 2020 27.67 27.69 27.47 27.49 8,210 -0.13(-0.46%)
Mar 06, 2020 27.61 27.67 27.57 27.62 3,400 +0.10(+0.37%)
Mar 05, 2020 27.49 27.55 27.49 27.52 3,671 +0.06(+0.21%)
Mar 04, 2020 27.52 27.52 27.45 27.46 4,839 +0.06(+0.23%)
Mar 03, 2020 27.29 27.46 27.26 27.40 4,267 +0.18(+0.66%)
Mar 02, 2020 27.31 27.32 27.22 27.22 9,449 -0.09(-0.32%)
Feb 28, 2020 27.17 27.30 27.17 27.30 5,600 +0.16(+0.59%)
Feb 27, 2020 27.25 27.25 27.13 27.14 23,953 -0.04(-0.14%)
Feb 26, 2020 26.97 27.23 26.97 27.18 15,838 +0.00(+0.01%)
Feb 25, 2020 27.20 27.21 27.18 27.18 5,410 +0.02(+0.08%)
Feb 24, 2020 27.20 27.20 27.16 27.16 11,920 +0.10(+0.37%)
Feb 21, 2020 27.02 27.12 27.02 27.06 9,600 +0.03(+0.11%)
Feb 20, 2020 27.03 27.05 26.99 27.03 6,927 +0.05(+0.20%)
Feb 19, 2020 26.98 27.00 26.98 26.98 6,468 -0.01(-0.02%)
Feb 18, 2020 26.98 27.00 26.97 26.98 23,308 +0.05(+0.19%)
Feb 14, 2020 26.96 26.96 26.90 26.93 10,000 +0.02(+0.07%)
Feb 13, 2020 26.91 26.93 26.90 26.91 8,924 +0.04(+0.15%)
Feb 12, 2020 26.90 26.91 26.86 26.87 12,220 -0.05(-0.20%)
Feb 11, 2020 26.91 26.93 26.91 26.92 15,066 -0.02(-0.09%)
Feb 10, 2020 26.95 26.97 26.91 26.95 14,655 +0.06(+0.22%)
Feb 07, 2020 26.88 26.93 26.85 26.89 23,600 +0.07(+0.24%)
Feb 06, 2020 26.83 26.85 26.78 26.82 3,552 +0.04(+0.15%)
Feb 05, 2020 26.81 26.81 26.79 26.79 2,554 -0.06(-0.22%)
Feb 04, 2020 26.81 26.87 26.81 26.84 14,616 -0.07(-0.26%)
Feb 03, 2020 26.86 26.95 26.86 26.91 7,446 -0.06(-0.22%)
Jan 31, 2020 26.96 27.00 26.95 26.98 4,000 +0.03(+0.09%)
Jan 30, 2020 27.07 27.07 26.95 26.95 12,979 +0.04(+0.16%)
Jan 29, 2020 26.86 26.94 26.86 26.91 12,935 +0.06(+0.21%)
Jan 28, 2020 26.91 26.91 26.81 26.85 9,418 -0.04(-0.15%)
Jan 27, 2020 26.87 26.90 26.82 26.89 16,578 +0.06(+0.22%)
Jan 24, 2020 26.77 26.84 26.77 26.83 5,300 +0.03(+0.13%)
Jan 23, 2020 26.81 26.81 26.77 26.80 6,418 +0.05(+0.17%)
Jan 22, 2020 26.75 26.76 26.74 26.75 6,131 +0.03(+0.11%)
Jan 21, 2020 26.76 26.76 26.70 26.72 33,361 +0.06(+0.23%)
Jan 17, 2020 26.67 26.69 26.61 26.66 16,500 -0.04(-0.14%)
Jan 16, 2020 26.70 26.70 26.67 26.70 6,062 +0.01(+0.04%)
Jan 15, 2020 26.71 26.71 26.68 26.68 3,237 +0.04(+0.15%)
Jan 14, 2020 26.62 26.68 26.62 26.64 839 +0.02(+0.06%)
Jan 13, 2020 26.59 26.66 26.59 26.63 12,463 -0.02(-0.08%)
Jan 10, 2020 26.63 26.66 26.63 26.65 1,800 +0.07(+0.28%)
Jan 09, 2020 26.52 26.60 26.52 26.58 4,417 +0.02(+0.06%)
Jan 08, 2020 26.64 26.64 26.56 26.56 5,389 -0.06(-0.23%)
Jan 07, 2020 26.65 26.65 26.60 26.62 6,795 +0.01(+0.04%)
Jan 06, 2020 26.69 26.69 26.57 26.61 8,461 -0.02(-0.06%)
Jan 03, 2020 26.65 26.65 26.59 26.63 3,900 +0.10(+0.36%)
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.