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 (%)
Feb 26, 2021 25.17 25.35 25.13 25.31 43,830 +0.20(+0.81%)
Feb 25, 2021 25.26 25.27 25.09 25.11 16,852 -0.27(-1.05%)
Feb 24, 2021 25.26 25.38 25.26 25.37 22,892 +0.00(+0.02%)
Feb 23, 2021 25.31 25.38 25.30 25.37 13,454 +0.01(+0.05%)
Feb 22, 2021 25.37 25.39 25.36 25.36 26,077 -0.04(-0.16%)
Feb 19, 2021 25.44 25.44 25.39 25.40 11,066 -0.07(-0.27%)
Feb 18, 2021 25.47 25.49 25.44 25.47 18,064 -0.01(-0.04%)
Feb 17, 2021 25.46 25.58 25.44 25.48 19,121 +0.06(+0.24%)
Feb 16, 2021 25.48 25.59 25.42 25.42 18,187 -0.13(-0.51%)
Feb 12, 2021 25.55 25.58 25.55 25.55 15,080 -0.03(-0.13%)
Feb 11, 2021 25.60 25.61 25.58 25.58 22,725 -0.02(-0.09%)
Feb 10, 2021 25.63 25.63 25.56 25.60 11,802 +0.02(+0.07%)
Feb 09, 2021 25.61 25.62 25.58 25.58 14,650 +0.03(+0.10%)
Feb 08, 2021 25.53 25.61 25.53 25.56 36,071 -0.02(-0.08%)
Feb 05, 2021 25.59 25.60 25.58 25.58 6,726 -0.03(-0.11%)
Feb 04, 2021 25.58 25.65 25.56 25.61 70,085 +0.01(+0.05%)
Feb 03, 2021 25.62 25.62 25.59 25.59 16,661 -0.02(-0.09%)
Feb 02, 2021 25.61 25.67 25.59 25.61 72,307 -0.04(-0.14%)
Feb 01, 2021 25.63 25.66 25.62 25.65 20,754 +0.04(+0.14%)
Jan 29, 2021 25.60 25.64 25.60 25.62 11,950 -0.01(-0.03%)
Jan 28, 2021 25.65 25.66 25.61 25.62 16,319 -0.03(-0.11%)
Jan 27, 2021 25.67 25.68 25.64 25.65 26,424 +0.00(+0.00%)
Jan 26, 2021 25.65 25.72 25.65 25.65 98,467 -0.00(-0.00%)
Jan 25, 2021 25.63 25.66 25.60 25.65 8,853 +0.05(+0.20%)
Jan 22, 2021 25.58 25.63 25.58 25.60 11,950 +0.01(+0.05%)
Jan 21, 2021 25.56 25.60 25.54 25.59 5,826 -0.02(-0.06%)
Jan 20, 2021 25.60 25.61 25.57 25.60 14,481 +0.02(+0.06%)
Jan 19, 2021 25.58 25.61 25.54 25.59 16,667 +0.01(+0.04%)
Jan 15, 2021 25.59 25.60 25.57 25.58 16,513 +0.04(+0.16%)
Jan 14, 2021 25.60 25.60 25.53 25.54 7,805 -0.02(-0.07%)
Jan 13, 2021 25.54 25.61 25.52 25.56 36,841 +0.07(+0.29%)
Jan 12, 2021 25.50 25.50 25.45 25.48 9,799 -0.04(-0.15%)
Jan 11, 2021 25.52 25.52 25.49 25.52 21,776 -0.01(-0.03%)
Jan 08, 2021 25.62 25.62 25.51 25.53 27,377 -0.02(-0.09%)
Jan 07, 2021 25.56 25.59 25.54 25.55 35,521 -0.04(-0.16%)
Jan 06, 2021 25.63 25.63 25.56 25.59 22,129 -0.07(-0.29%)
Jan 05, 2021 25.69 25.71 25.66 25.67 16,121 -0.05(-0.20%)
Jan 04, 2021 25.70 25.73 25.70 25.72 25,527 -0.01(-0.05%)
Dec 31, 2020 25.73 25.73 25.73 12,403 +0.01(+0.05%)
Dec 30, 2020 25.71 25.74 25.71 25.72 12,403 +0.01(+0.04%)
Dec 29, 2020 25.69 25.71 25.68 25.71 3,212 +0.03(+0.11%)
Dec 28, 2020 25.67 25.74 25.65 25.68 17,287 +0.01(+0.03%)
Dec 24, 2020 25.62 25.69 25.62 25.67 4,461 +0.02(+0.08%)
Dec 23, 2020 25.67 25.67 25.62 25.65 11,124 -0.02(-0.07%)
Dec 22, 2020 25.64 25.69 25.62 25.67 23,742 +0.05(+0.18%)
Dec 21, 2020 25.66 25.66 25.61 25.63 10,505 -0.03(-0.13%)
Dec 18, 2020 25.69 25.69 25.64 25.66 37,977 +0.00(+0.02%)
Dec 17, 2020 25.69 25.69 25.65 25.65 11,170 -0.03(-0.11%)
Dec 16, 2020 25.66 25.69 25.64 25.68 12,061 +0.00(+0.02%)
Dec 15, 2020 25.68 25.72 25.63 25.68 89,946 +0.00(+0.01%)
Dec 14, 2020 25.66 25.69 25.63 25.68 23,839 +0.01(+0.05%)
Dec 11, 2020 25.68 25.69 25.65 25.66 7,943 +0.02(+0.09%)
Dec 10, 2020 25.64 25.66 25.61 25.64 7,752 +0.04(+0.14%)
Dec 09, 2020 25.63 25.63 25.59 25.60 14,400 -0.04(-0.14%)
Dec 08, 2020 25.66 25.68 25.63 25.64 13,240 +0.03(+0.11%)
Dec 07, 2020 25.62 25.63 25.58 25.61 12,767 +0.02(+0.07%)
Dec 04, 2020 25.59 25.61 25.59 25.59 13,493 -0.04(-0.14%)
Dec 03, 2020 25.63 25.65 25.61 25.63 6,824 +0.03(+0.13%)
Dec 02, 2020 25.60 25.60 25.58 25.60 7,927 +0.01(+0.05%)
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.