Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.35 +0.04 (+0.17%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.26 23.32 23.14 23.31 9,147 +0.10(+0.42%)
May 30, 2023 23.28 23.28 23.15 23.21 9,633 +0.10(+0.41%)
May 26, 2023 23.10 23.15 23.07 23.12 8,566 +0.01(+0.04%)
May 25, 2023 23.17 23.18 23.10 23.11 4,621 -0.05(-0.22%)
May 24, 2023 23.29 23.29 23.16 23.16 5,707 +0.06(+0.27%)
May 23, 2023 23.16 23.29 23.10 23.10 14,997 -0.11(-0.47%)
May 22, 2023 23.27 23.27 23.18 23.21 7,352 +0.02(+0.06%)
May 19, 2023 23.19 23.24 23.19 23.19 10,804 -0.07(-0.32%)
May 18, 2023 23.23 23.27 23.20 23.27 264,399 -0.02(-0.09%)
May 17, 2023 23.40 23.40 23.27 23.29 13,587 -0.03(-0.15%)
May 16, 2023 23.38 23.39 23.32 23.32 11,124 -0.10(-0.45%)
May 15, 2023 23.42 23.43 23.37 23.43 4,228 -0.02(-0.08%)
May 12, 2023 23.50 23.51 23.45 23.45 1,738 -0.08(-0.34%)
May 11, 2023 23.60 23.62 23.52 23.53 11,570 +0.04(+0.17%)
May 10, 2023 23.45 23.51 23.44 23.49 10,918 +0.11(+0.47%)
May 09, 2023 23.43 23.44 23.37 23.38 6,017 -0.01(-0.05%)
May 08, 2023 23.38 23.44 23.35 23.39 6,596 -0.09(-0.38%)
May 05, 2023 23.51 23.51 23.47 23.48 8,004 -0.09(-0.38%)
May 04, 2023 23.53 23.60 23.51 23.57 18,455 +0.02(+0.09%)
May 03, 2023 23.53 23.63 23.52 23.55 5,607 +0.08(+0.33%)
May 02, 2023 23.42 23.49 23.42 23.47 6,068 +0.13(+0.58%)
May 01, 2023 23.45 23.46 23.33 23.33 20,691 -0.19(-0.82%)
Apr 28, 2023 23.51 23.53 23.48 23.53 14,977 +0.10(+0.44%)
Apr 27, 2023 23.46 23.46 23.38 23.42 17,108 -0.04(-0.18%)
Apr 26, 2023 23.48 23.51 23.39 23.46 20,542 -0.03(-0.15%)
Apr 25, 2023 23.52 23.53 23.48 23.50 15,416 +0.09(+0.38%)
Apr 24, 2023 23.39 23.43 23.35 23.41 20,549 +0.10(+0.43%)
Apr 21, 2023 23.32 23.36 23.26 23.31 4,345 -0.03(-0.15%)
Apr 20, 2023 23.34 23.34 23.29 23.34 10,138 +0.08(+0.34%)
Apr 19, 2023 23.29 23.29 23.23 23.26 26,162 -0.07(-0.30%)
Apr 18, 2023 23.25 23.39 23.25 23.33 25,939 +0.07(+0.30%)
Apr 17, 2023 23.33 23.33 23.24 23.26 5,333 -0.12(-0.50%)
Apr 14, 2023 23.37 23.42 23.34 23.38 12,287 -0.10(-0.43%)
Apr 13, 2023 23.49 23.52 23.42 23.48 6,961 +0.01(+0.06%)
Apr 12, 2023 23.49 23.49 23.37 23.47 2,216 -0.02(-0.08%)
Apr 11, 2023 23.45 23.49 23.35 23.49 22,339 +0.08(+0.35%)
Apr 10, 2023 23.37 23.42 23.37 23.40 6,833 -0.06(-0.25%)
Apr 06, 2023 23.50 23.56 23.46 23.46 749 -0.03(-0.13%)
Apr 05, 2023 23.41 23.54 23.41 23.49 20,337 +0.08(+0.33%)
Apr 04, 2023 23.39 23.45 23.33 23.42 24,161 -0.02(-0.06%)
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.