Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.46 25.47 25.45 25.46 25,423 +0.03(+0.12%)
Jun 29, 2021 25.36 25.47 25.36 25.43 18,681 +0.01(+0.04%)
Jun 28, 2021 25.39 25.54 25.39 25.42 35,320 +0.06(+0.25%)
Jun 25, 2021 25.43 25.43 25.35 25.36 7,875 -0.04(-0.15%)
Jun 24, 2021 25.37 25.43 25.37 25.40 16,118 +0.02(+0.07%)
Jun 23, 2021 25.41 25.41 25.37 25.38 9,580 -0.03(-0.14%)
Jun 22, 2021 25.34 25.51 25.34 25.42 33,196 +0.03(+0.14%)
Jun 21, 2021 25.40 25.49 25.37 25.38 20,611 -0.03(-0.12%)
Jun 18, 2021 25.34 25.42 25.33 25.41 7,803 +0.06(+0.23%)
Jun 17, 2021 25.34 25.39 25.33 25.35 30,824 +0.05(+0.20%)
Jun 16, 2021 25.41 25.41 25.30 25.30 38,011 -0.08(-0.33%)
Jun 15, 2021 25.37 25.39 25.36 25.39 9,332 +0.02(+0.09%)
Jun 14, 2021 25.41 25.41 25.36 25.36 7,068 -0.06(-0.22%)
Jun 11, 2021 25.42 25.43 25.41 25.42 9,131 -0.01(-0.04%)
Jun 10, 2021 25.40 25.44 25.40 25.43 21,374 +0.05(+0.21%)
Jun 09, 2021 25.41 25.44 25.33 25.38 19,780 +0.01(+0.05%)
Jun 08, 2021 25.36 25.38 25.35 25.37 13,761 +0.04(+0.16%)
Jun 07, 2021 25.33 25.33 25.32 25.33 4,904 -0.01(-0.04%)
Jun 04, 2021 25.26 25.34 25.26 25.34 14,424 +0.10(+0.40%)
Jun 03, 2021 25.26 25.26 25.23 25.23 8,550 -0.08(-0.31%)
Jun 02, 2021 25.29 25.32 25.29 25.31 21,444 +0.03(+0.13%)
Jun 01, 2021 25.28 25.29 25.25 25.28 76,069 -0.02(-0.08%)
May 28, 2021 25.29 25.33 25.29 25.30 12,613 +0.03(+0.12%)
May 27, 2021 25.27 25.29 25.25 25.27 30,408 -0.03(-0.13%)
May 26, 2021 25.31 25.32 25.29 25.30 6,448 +0.01(+0.03%)
May 25, 2021 25.25 25.29 25.25 25.29 4,509 +0.06(+0.22%)
May 24, 2021 25.25 25.26 25.23 25.24 12,541 +0.04(+0.15%)
May 21, 2021 25.22 25.23 25.20 25.20 14,721 -0.03(-0.11%)
May 20, 2021 25.20 25.25 25.20 25.23 3,956 +0.09(+0.37%)
May 19, 2021 25.16 25.19 25.13 25.14 4,451 -0.04(-0.17%)
May 18, 2021 25.18 25.18 25.17 25.18 10,236 +0.00(+0.01%)
May 17, 2021 25.17 25.18 25.15 25.17 11,267 -0.04(-0.18%)
May 14, 2021 25.22 25.23 25.20 25.22 6,780 +0.04(+0.15%)
May 13, 2021 25.15 25.18 25.14 25.18 4,903 +0.06(+0.22%)
May 12, 2021 25.15 25.17 25.12 25.12 11,579 -0.07(-0.27%)
May 11, 2021 25.20 25.20 25.18 25.19 7,680 -0.04(-0.15%)
May 10, 2021 25.27 25.35 25.22 25.23 16,330 -0.04(-0.16%)
May 07, 2021 25.27 25.31 25.24 25.27 18,886 +0.01(+0.02%)
May 06, 2021 25.22 25.27 25.22 25.27 10,247 +0.02(+0.08%)
May 05, 2021 25.24 25.28 25.22 25.25 19,310 +0.02(+0.09%)
May 04, 2021 25.25 25.25 25.21 25.22 12,523 -0.00(-0.02%)
May 03, 2021 25.23 25.35 25.21 25.23 91,135 +0.02(+0.08%)
Apr 30, 2021 25.19 25.22 25.19 25.21 15,362 +0.03(+0.11%)
Apr 29, 2021 25.15 25.18 25.14 25.18 5,752 +0.00(+0.00%)
Apr 28, 2021 25.17 25.18 25.14 25.18 5,250 +0.03(+0.11%)
Apr 27, 2021 25.21 25.21 25.15 25.15 10,336 -0.05(-0.18%)
Apr 26, 2021 25.23 25.23 25.20 25.20 9,489 -0.05(-0.18%)
Apr 23, 2021 25.24 25.25 25.22 25.24 11,575 -0.00(-0.02%)
Apr 22, 2021 25.23 25.25 25.22 25.25 17,083 +0.02(+0.07%)
Apr 21, 2021 25.21 25.23 25.19 25.23 19,357 +0.03(+0.12%)
Apr 20, 2021 25.17 25.23 25.17 25.20 34,102 +0.05(+0.19%)
Apr 19, 2021 25.13 25.16 25.13 25.15 25,343 -0.01(-0.06%)
Apr 16, 2021 25.19 25.19 25.17 25.17 14,604 -0.08(-0.30%)
Apr 15, 2021 25.20 25.27 25.20 25.24 6,911 +0.10(+0.40%)
Apr 14, 2021 25.14 25.15 25.12 25.14 12,995 -0.02(-0.09%)
Apr 13, 2021 25.11 25.16 25.11 25.16 18,345 +0.07(+0.27%)
Apr 12, 2021 25.09 25.11 25.08 25.10 30,334 -0.02(-0.09%)
Apr 09, 2021 25.10 25.12 25.10 25.12 8,330 -0.04(-0.14%)
Apr 08, 2021 25.11 25.26 25.11 25.16 31,508 +0.08(+0.32%)
Apr 07, 2021 25.23 25.23 25.07 25.07 5,979 -0.04(-0.15%)
Apr 06, 2021 25.05 25.11 25.05 25.11 9,051 +0.09(+0.37%)
Apr 05, 2021 25.10 25.10 25.00 25.02 29,521 -0.06(-0.24%)
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.