Skip to main content

Vaneck Green Metals ETF (NY: GMET )

23.99 +0.42 (+1.78%)
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, 2023 26.39 26.54 26.39 26.51 4,533 +0.54(+2.10%)
Jun 29, 2023 25.88 25.97 25.85 25.97 2,752 -0.06(-0.22%)
Jun 28, 2023 26.21 26.21 25.96 26.02 3,311 -0.56(-2.09%)
Jun 27, 2023 26.51 26.64 26.47 26.58 2,675 +0.34(+1.28%)
Jun 26, 2023 26.27 26.30 26.24 26.24 3,016 +0.18(+0.71%)
Jun 23, 2023 26.31 26.31 26.04 26.06 5,753 -0.69(-2.57%)
Jun 22, 2023 26.82 26.82 26.73 26.75 2,323 -0.23(-0.85%)
Jun 21, 2023 26.89 27.07 26.84 26.98 5,312 -0.15(-0.56%)
Jun 20, 2023 27.16 27.31 27.00 27.13 4,426 -0.81(-2.89%)
Jun 16, 2023 28.09 28.09 27.94 27.94 3,873 -0.20(-0.71%)
Jun 15, 2023 27.88 28.24 27.88 28.14 2,200 +0.36(+1.30%)
May 08, 2023 27.75 27.92 27.67 27.77 6,536 +0.37(+1.36%)
May 05, 2023 27.03 27.40 27.03 27.40 1,804 +0.64(+2.40%)
May 04, 2023 26.86 26.86 26.71 26.76 1,752 -0.10(-0.36%)
May 03, 2023 27.00 27.20 26.86 26.86 3,593 -0.01(-0.02%)
May 02, 2023 26.99 26.99 26.72 26.86 1,298 -0.44(-1.62%)
May 01, 2023 27.68 27.68 27.30 27.30 1,253 -0.18(-0.65%)
Apr 28, 2023 27.22 27.52 27.22 27.48 1,698 +0.21(+0.76%)
Apr 27, 2023 27.12 27.27 27.12 27.27 797 +0.24(+0.91%)
Apr 26, 2023 27.18 27.18 26.96 27.03 3,283 +0.34(+1.28%)
Apr 25, 2023 27.06 27.06 26.59 26.69 3,277 -1.24(-4.45%)
Apr 24, 2023 27.85 27.93 27.71 27.93 4,341 +0.05(+0.18%)
Apr 21, 2023 28.38 28.38 27.78 27.88 5,839 -0.93(-3.23%)
Apr 20, 2023 28.94 29.02 28.81 28.81 3,233 -0.56(-1.91%)
Apr 19, 2023 29.32 29.45 29.32 29.37 2,638 -0.30(-1.01%)
Apr 18, 2023 29.52 29.67 29.52 29.67 5,558 +0.50(+1.70%)
Apr 17, 2023 29.05 29.18 29.04 29.18 1,189 +0.18(+0.62%)
Apr 14, 2023 29.18 29.23 28.93 29.00 6,830 +0.09(+0.33%)
Apr 13, 2023 28.57 28.98 28.57 28.90 6,041 +0.62(+2.19%)
Apr 12, 2023 28.27 28.39 28.21 28.28 2,234 -0.01(-0.02%)
Apr 11, 2023 28.04 28.32 28.04 28.29 4,184 +0.70(+2.55%)
Apr 10, 2023 27.24 27.59 27.24 27.59 5,863 +0.09(+0.34%)
Apr 06, 2023 27.31 27.59 27.31 27.49 1,706 +0.01(+0.05%)
Apr 05, 2023 27.44 27.48 27.34 27.48 2,405 -0.36(-1.30%)
Apr 04, 2023 28.07 28.07 27.76 27.84 1,928 -0.41(-1.46%)
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.