Skip to main content

VanEck Green Bond ETF (NY:GRNB)

24.52 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 24.51 24.54 24.47 24.52 7,291 -0.03(-0.10%)
Sep 11, 2025 24.51 24.63 24.51 24.55 27,478 +0.04(+0.14%)
Sep 10, 2025 24.48 24.56 24.45 24.51 22,745 +0.06(+0.25%)
Sep 09, 2025 24.47 24.53 24.43 24.45 16,030 -0.01(-0.05%)
Sep 08, 2025 24.46 24.49 24.44 24.46 13,885 +0.02(+0.09%)
Sep 05, 2025 24.42 24.46 24.42 24.44 26,421 +0.10(+0.42%)
Sep 04, 2025 24.30 24.39 24.30 24.34 16,357 +0.06(+0.24%)
Sep 03, 2025 24.27 24.30 24.26 24.28 19,009 +0.01(+0.04%)
Sep 02, 2025 24.20 24.37 24.20 24.27 21,193 -0.10(-0.41%)
Aug 29, 2025 24.35 24.40 24.35 24.37 47,038 -0.04(-0.16%)
Aug 28, 2025 24.33 24.44 24.33 24.41 145,313 +0.05(+0.20%)
Aug 27, 2025 24.32 24.38 24.29 24.36 29,089 +0.02(+0.06%)
Aug 26, 2025 24.33 24.37 24.33 24.34 14,667 +0.00(+0.02%)
Aug 25, 2025 24.33 24.38 24.33 24.34 13,208 -0.02(-0.10%)
Aug 22, 2025 24.30 24.38 24.30 24.36 17,043 +0.11(+0.45%)
Aug 21, 2025 24.25 24.26 24.23 24.25 6,667 -0.05(-0.21%)
Aug 20, 2025 24.29 24.32 24.26 24.30 28,574 +0.01(+0.04%)
Aug 19, 2025 24.36 24.36 24.25 24.30 17,115 -0.00(-0.01%)
Aug 18, 2025 24.27 24.30 24.24 24.30 15,520 +0.01(+0.03%)
Aug 15, 2025 24.30 24.30 24.26 24.29 17,127 -0.02(-0.08%)
Aug 14, 2025 24.31 24.32 24.28 24.31 10,541 -0.03(-0.12%)
Aug 13, 2025 24.33 24.37 24.32 24.34 9,134 +0.07(+0.27%)
Aug 12, 2025 24.24 24.29 24.23 24.27 17,239 +0.00(+0.02%)
Aug 11, 2025 24.27 24.29 24.25 24.27 10,598 +0.02(+0.08%)
Aug 08, 2025 24.23 24.25 24.22 24.25 12,440 -0.03(-0.12%)
Aug 07, 2025 24.26 24.30 24.19 24.28 15,305 +0.00(+0.00%)
Aug 06, 2025 24.28 24.31 24.17 24.28 22,357 +0.00(+0.00%)
Aug 05, 2025 24.25 24.28 24.25 24.28 15,499 -0.01(-0.04%)
Aug 04, 2025 24.26 24.29 24.24 24.29 12,620 +0.06(+0.25%)
Aug 01, 2025 24.19 24.23 24.19 24.23 6,996 +0.12(+0.50%)
Jul 31, 2025 24.11 24.17 24.10 24.11 20,660 -0.02(-0.08%)
Jul 30, 2025 24.08 24.15 24.08 24.13 16,339 -0.03(-0.12%)
Jul 29, 2025 24.09 24.17 24.09 24.16 32,924 +0.09(+0.37%)
Jul 28, 2025 24.07 24.08 24.03 24.07 24,941 -0.02(-0.10%)
Jul 25, 2025 24.06 24.11 24.05 24.09 9,453 +0.02(+0.10%)
Jul 24, 2025 24.01 24.08 23.99 24.07 37,376 +0.01(+0.05%)
Jul 23, 2025 24.06 24.07 24.04 24.06 10,675 -0.04(-0.17%)
Jul 22, 2025 24.10 24.11 24.05 24.10 24,475 +0.04(+0.18%)
Jul 21, 2025 24.04 24.08 24.04 24.06 36,120 +0.06(+0.23%)
Jul 18, 2025 23.96 24.02 23.96 24.00 5,093 +0.03(+0.14%)
Jul 17, 2025 23.96 24.01 23.94 23.97 14,413 +0.01(+0.03%)
Jul 16, 2025 24.00 24.00 23.90 23.96 13,560 +0.02(+0.08%)
Jul 15, 2025 23.92 23.95 23.91 23.94 17,436 -0.02(-0.10%)
Jul 14, 2025 23.94 24.00 23.94 23.96 9,920 +0.01(+0.04%)
Jul 11, 2025 23.97 23.98 23.94 23.95 15,933 -0.06(-0.24%)
Jul 10, 2025 24.02 24.02 23.97 24.01 10,671 -0.00(-0.01%)
Jul 09, 2025 23.95 24.01 23.95 24.01 12,224 +0.06(+0.27%)
Jul 08, 2025 23.94 23.97 23.91 23.95 17,000 -0.04(-0.17%)
Jul 07, 2025 24.02 24.02 23.96 23.99 24,021 -0.06(-0.25%)
Jul 03, 2025 24.08 24.08 24.03 24.05 5,520 -0.00(-0.02%)
Jul 02, 2025 24.02 24.06 24.02 24.05 10,688 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.