Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.70 22.76 22.65 22.69 73,950 -0.12(-0.52%)
Apr 28, 2022 22.79 22.82 22.76 22.80 5,407 -0.05(-0.23%)
Apr 27, 2022 22.87 22.87 22.85 22.86 646 -0.07(-0.29%)
Apr 26, 2022 22.96 22.96 22.89 22.92 13,188 +0.00(+0.00%)
Apr 25, 2022 22.84 22.96 22.84 22.92 10,699 +0.12(+0.52%)
Apr 22, 2022 22.82 22.82 22.76 22.80 16,752 -0.02(-0.08%)
Apr 21, 2022 22.92 22.94 22.78 22.82 9,734 -0.10(-0.45%)
Apr 20, 2022 22.91 22.97 22.91 22.93 17,473 +0.07(+0.32%)
Apr 19, 2022 22.91 22.95 22.84 22.85 15,154 -0.17(-0.73%)
Apr 18, 2022 23.08 23.08 22.98 23.02 16,335 -0.05(-0.20%)
Apr 14, 2022 23.21 23.21 23.06 23.07 9,843 -0.12(-0.53%)
Apr 13, 2022 23.19 23.24 23.15 23.19 14,769 +0.08(+0.33%)
Apr 12, 2022 23.13 23.18 23.10 23.12 13,124 +0.08(+0.33%)
Apr 11, 2022 23.09 23.09 23.01 23.04 12,992 -0.15(-0.65%)
Apr 08, 2022 23.26 23.31 23.14 23.19 106,352 -0.09(-0.40%)
Apr 07, 2022 23.29 23.33 23.27 23.29 20,612 -0.01(-0.04%)
Apr 06, 2022 23.33 23.33 23.28 23.30 15,332 -0.08(-0.36%)
Apr 05, 2022 23.54 23.54 23.36 23.38 8,150 -0.18(-0.76%)
Apr 04, 2022 23.58 23.58 23.49 23.56 7,264 +0.05(+0.20%)
Apr 01, 2022 23.45 23.58 23.45 23.51 10,089 -0.01(-0.03%)
Mar 31, 2022 23.53 23.58 23.52 23.52 117,858 -0.01(-0.04%)
Mar 30, 2022 23.50 23.54 23.48 23.53 16,629 +0.04(+0.16%)
Mar 29, 2022 23.42 23.53 23.42 23.49 19,830 +0.13(+0.56%)
Mar 28, 2022 23.38 23.40 23.33 23.36 17,728 +0.02(+0.08%)
Mar 25, 2022 23.43 23.43 23.27 23.34 28,575 -0.11(-0.48%)
Mar 24, 2022 23.40 23.48 23.40 23.45 26,877 -0.02(-0.08%)
Mar 23, 2022 23.45 23.48 23.39 23.47 12,850 +0.08(+0.36%)
Mar 22, 2022 23.40 23.43 23.36 23.39 8,253 -0.06(-0.24%)
Mar 21, 2022 23.55 23.56 23.44 23.44 6,372 -0.19(-0.80%)
Mar 18, 2022 23.62 23.63 23.57 23.63 7,383 +0.09(+0.40%)
Mar 17, 2022 23.54 23.59 23.52 23.54 37,287 +0.03(+0.12%)
Mar 16, 2022 23.43 23.51 23.31 23.51 15,384 +0.11(+0.48%)
Mar 15, 2022 23.41 23.45 23.38 23.40 5,903 -0.02(-0.08%)
Mar 14, 2022 23.47 23.50 23.39 23.42 8,820 -0.19(-0.79%)
Mar 11, 2022 23.61 23.65 23.57 23.60 14,462 -0.05(-0.22%)
Mar 10, 2022 23.67 23.68 23.59 23.66 13,520 -0.11(-0.46%)
Mar 09, 2022 23.72 23.78 23.72 23.76 8,830 -0.00(-0.02%)
Mar 08, 2022 23.79 23.84 23.71 23.77 18,549 -0.05(-0.22%)
Mar 07, 2022 23.88 23.95 23.82 23.82 39,891 -0.08(-0.35%)
Mar 04, 2022 24.05 24.05 23.91 23.91 45,569 -0.08(-0.35%)
Mar 03, 2022 24.03 24.06 23.98 23.99 10,496 -0.02(-0.08%)
Mar 02, 2022 24.08 24.11 24.01 24.01 11,677 -0.21(-0.87%)
Mar 01, 2022 24.25 24.27 24.18 24.22 18,998 +0.05(+0.22%)
Feb 28, 2022 24.05 24.17 24.05 24.17 66,584 +0.15(+0.61%)
Feb 25, 2022 24.00 24.06 24.00 24.02 64,060 +0.05(+0.22%)
Feb 24, 2022 23.94 23.99 23.92 23.97 44,286 +0.02(+0.10%)
Feb 23, 2022 24.10 24.10 23.92 23.94 33,875 -0.11(-0.45%)
Feb 22, 2022 24.02 24.08 24.01 24.05 16,858 -0.04(-0.16%)
Feb 18, 2022 24.09 0 +0.01(+0.03%)
Feb 17, 2022 24.10 24.13 24.05 24.09 24,535 +0.03(+0.14%)
Feb 16, 2022 24.09 24.09 24.02 24.05 19,434 +0.02(+0.10%)
Feb 15, 2022 24.07 24.07 24.01 24.03 18,057 -0.03(-0.12%)
Feb 14, 2022 24.10 24.10 24.03 24.06 20,633 -0.10(-0.43%)
Feb 11, 2022 24.13 24.19 24.06 24.16 214,711 +0.07(+0.29%)
Feb 10, 2022 24.23 24.24 24.09 24.09 19,471 -0.22(-0.92%)
Feb 09, 2022 24.28 24.34 24.26 24.32 22,222 +0.05(+0.19%)
Feb 08, 2022 24.27 24.30 24.25 24.27 11,479 -0.03(-0.12%)
Feb 07, 2022 24.28 24.33 24.28 24.30 4,577 -0.02(-0.10%)
Feb 04, 2022 24.39 24.39 24.30 24.32 19,112 -0.13(-0.52%)
Feb 03, 2022 24.45 24.48 24.45 20,541 -0.11(-0.44%)
Feb 02, 2022 24.56 24.59 24.54 24.56 11,596 +0.02(+0.09%)
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.