Skip to main content

Vaneck Green Metals ETF (NY: GMET )

26.80 -0.50 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 27.38 27.41 26.80 26.80 29,969 -0.50(-1.83%)
May 22, 2024 27.86 27.87 27.77 27.30 8,706 -1.27(-4.46%)
May 21, 2024 28.77 28.77 28.57 28.57 2,245 -0.38(-1.30%)
May 20, 2024 28.58 28.97 28.48 28.95 9,185 +0.47(+1.65%)
May 17, 2024 27.93 28.49 27.93 28.48 6,235 +1.00(+3.63%)
May 16, 2024 27.45 27.53 27.43 27.48 2,955 -0.11(-0.41%)
May 15, 2024 27.82 27.82 27.26 27.60 5,087 +0.01(+0.02%)
May 14, 2024 27.29 27.60 27.29 27.59 2,574 +0.45(+1.66%)
May 13, 2024 27.17 27.24 27.09 27.14 3,902 +0.05(+0.18%)
May 10, 2024 27.19 27.22 27.09 27.09 10,129 +0.04(+0.13%)
May 09, 2024 26.49 27.05 26.49 27.05 3,120 +0.74(+2.83%)
May 08, 2024 26.29 26.35 26.29 26.31 3,002 -0.42(-1.57%)
May 07, 2024 26.73 26.81 26.73 26.73 1,748 -0.13(-0.50%)
May 06, 2024 26.93 26.93 26.78 26.86 6,787 +0.26(+0.99%)
May 03, 2024 26.28 26.60 26.28 26.60 2,484 +0.54(+2.07%)
May 02, 2024 25.85 26.20 25.85 26.06 2,326 +0.11(+0.41%)
May 01, 2024 25.92 26.05 25.79 25.95 3,462 +0.02(+0.09%)
Apr 30, 2024 26.38 26.38 25.93 25.93 2,551 -0.95(-3.53%)
Apr 29, 2024 26.52 26.88 26.47 26.88 3,809 +0.78(+2.99%)
Apr 26, 2024 25.90 26.15 25.82 26.10 12,709 +0.52(+2.03%)
Apr 25, 2024 25.02 25.58 25.02 25.58 5,849 +0.82(+3.31%)
Apr 24, 2024 24.70 24.76 24.60 24.76 3,817 +0.03(+0.13%)
Apr 23, 2024 24.58 24.75 24.55 24.73 2,246 -0.26(-1.05%)
Apr 22, 2024 25.09 25.15 24.83 24.99 15,400 -0.41(-1.63%)
Apr 19, 2024 24.22 25.64 24.22 25.40 3,257 -0.08(-0.32%)
Apr 18, 2024 25.65 25.65 25.44 25.49 1,526 +0.18(+0.72%)
Apr 17, 2024 25.56 25.56 25.25 25.30 3,892 +0.29(+1.18%)
Apr 16, 2024 25.00 25.07 24.73 25.01 4,755 -0.73(-2.84%)
Apr 15, 2024 26.15 26.20 25.70 25.74 5,918 +0.02(+0.10%)
Apr 12, 2024 26.40 26.43 25.67 25.72 3,153 -0.53(-2.01%)
Apr 11, 2024 26.23 26.25 25.86 26.24 9,811 +0.19(+0.75%)
Apr 10, 2024 25.88 26.17 25.87 26.05 5,390 -0.55(-2.06%)
Apr 09, 2024 26.32 26.63 26.32 26.60 13,925 +0.73(+2.82%)
Apr 08, 2024 25.67 25.96 25.67 25.87 8,300 +0.45(+1.78%)
Apr 05, 2024 25.21 25.42 25.12 25.42 9,292 +0.29(+1.14%)
Apr 04, 2024 25.66 25.75 25.12 25.13 4,384 -0.09(-0.35%)
Apr 03, 2024 24.71 25.27 24.71 25.22 4,630 +0.57(+2.30%)
Apr 02, 2024 24.56 24.65 24.53 24.65 2,330 +0.34(+1.39%)
Apr 01, 2024 24.35 24.40 24.18 24.31 3,863 +0.32(+1.35%)
Mar 28, 2024 23.72 24.04 23.72 23.99 3,356 +0.42(+1.78%)
Mar 27, 2024 23.12 23.57 23.12 23.57 2,686 +0.36(+1.54%)
Mar 26, 2024 23.51 23.51 23.21 23.21 2,216 -0.20(-0.84%)
Mar 25, 2024 23.50 23.69 23.41 23.41 6,336 -0.16(-0.67%)
Mar 22, 2024 23.63 23.68 23.54 23.57 15,879 -0.29(-1.21%)
Mar 21, 2024 24.01 24.01 23.80 23.86 5,677 -0.05(-0.21%)
Mar 20, 2024 23.23 23.97 23.23 23.91 4,415 +0.66(+2.85%)
Mar 19, 2024 23.22 23.32 23.22 23.25 2,542 -0.29(-1.25%)
Mar 18, 2024 23.88 23.88 23.54 23.54 8,091 -0.19(-0.81%)
Mar 15, 2024 23.45 23.77 23.45 23.73 8,310 +0.54(+2.31%)
Mar 14, 2024 23.47 23.47 23.12 23.20 14,882 -0.24(-1.01%)
Mar 13, 2024 22.72 23.55 22.72 23.43 12,437 +0.98(+4.38%)
Mar 12, 2024 22.33 22.45 22.33 22.45 1,816 +0.01(+0.04%)
Mar 11, 2024 22.19 22.47 22.19 22.44 6,719 +0.30(+1.35%)
Mar 08, 2024 22.30 22.34 22.14 22.14 3,003 -0.03(-0.12%)
Mar 07, 2024 22.01 22.22 21.90 22.17 5,882 +0.62(+2.88%)
Mar 06, 2024 21.49 21.73 21.49 21.55 3,947 +0.52(+2.47%)
Mar 05, 2024 21.48 21.48 21.01 21.03 6,811 -0.76(-3.49%)
Mar 04, 2024 21.85 22.13 21.78 21.79 3,929 -0.19(-0.87%)
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.