Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.27 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 23.28 23.28 23.24 23.27 3,256 +0.03(+0.13%)
Apr 18, 2024 23.28 23.28 23.20 23.24 39,905 -0.06(-0.26%)
Apr 17, 2024 23.23 23.33 23.22 23.30 20,504 +0.08(+0.34%)
Apr 16, 2024 23.21 23.24 23.16 23.22 61,644 -0.02(-0.10%)
Apr 15, 2024 23.28 23.29 23.23 23.24 7,455 -0.13(-0.54%)
Apr 12, 2024 23.37 23.40 23.36 23.37 19,905 +0.06(+0.26%)
Apr 11, 2024 23.32 23.38 23.25 23.31 50,922 -0.03(-0.13%)
Apr 10, 2024 23.44 23.44 23.34 23.34 8,904 -0.25(-1.04%)
Apr 09, 2024 23.55 23.59 23.54 23.59 3,622 +0.06(+0.26%)
Apr 08, 2024 23.45 23.53 23.45 23.52 4,488 -0.01(-0.04%)
Apr 05, 2024 23.52 23.57 23.52 23.54 4,662 -0.04(-0.17%)
Apr 04, 2024 23.61 23.61 23.54 23.58 8,425 +0.03(+0.14%)
Apr 03, 2024 23.49 23.57 23.49 23.54 15,162 -0.05(-0.20%)
Apr 02, 2024 23.54 23.59 23.52 23.59 13,167 +0.02(+0.08%)
Apr 01, 2024 23.61 23.61 23.51 23.57 14,718 -0.08(-0.36%)
Mar 28, 2024 23.66 23.72 23.59 23.65 37,584 -0.02(-0.10%)
Mar 27, 2024 23.64 23.68 23.64 23.68 13,211 +0.07(+0.28%)
Mar 26, 2024 23.58 23.63 23.56 23.61 1,658 +0.02(+0.07%)
Mar 25, 2024 23.63 23.64 23.57 23.59 9,105 -0.05(-0.21%)
Mar 22, 2024 23.63 23.65 23.61 23.64 2,220 +0.06(+0.25%)
Mar 21, 2024 23.61 23.61 23.55 23.58 9,921 +0.02(+0.08%)
Mar 20, 2024 23.51 23.64 23.51 23.56 14,720 +0.02(+0.11%)
Mar 19, 2024 23.51 23.55 23.51 23.54 7,165 +0.07(+0.30%)
Mar 18, 2024 23.49 23.49 23.45 23.47 4,106 -0.02(-0.08%)
Mar 15, 2024 23.50 23.50 23.49 23.49 2,936 -0.02(-0.09%)
Mar 14, 2024 23.56 23.56 23.50 23.51 11,347 -0.10(-0.40%)
Mar 13, 2024 23.60 23.62 23.57 23.61 6,563 -0.03(-0.12%)
Mar 12, 2024 23.64 23.64 23.60 23.63 28,943 -0.03(-0.13%)
Mar 11, 2024 23.63 23.66 23.62 23.66 12,589 -0.01(-0.06%)
Mar 08, 2024 23.67 23.70 23.67 23.68 9,200 -0.01(-0.06%)
Mar 07, 2024 23.65 23.69 23.61 23.69 6,850 +0.07(+0.30%)
Mar 06, 2024 23.62 23.64 23.60 23.62 13,609 +0.06(+0.25%)
Mar 05, 2024 23.53 23.60 23.53 23.56 9,021 +0.06(+0.28%)
Mar 04, 2024 23.51 23.56 23.50 23.50 32,027 -0.04(-0.15%)
Mar 01, 2024 23.52 23.54 23.52 23.53 13,315 +0.07(+0.30%)
Feb 29, 2024 23.48 23.50 23.45 23.46 2,793 +0.03(+0.13%)
Feb 28, 2024 23.43 23.45 23.41 23.43 5,631 +0.03(+0.11%)
Feb 27, 2024 23.42 23.43 23.39 23.41 3,998 -0.03(-0.13%)
Feb 26, 2024 23.43 23.48 23.41 23.44 32,414 -0.02(-0.06%)
Feb 23, 2024 23.38 23.47 23.38 23.45 5,447 +0.07(+0.30%)
Feb 22, 2024 23.38 23.40 23.38 23.38 4,622 -0.01(-0.03%)
Feb 21, 2024 23.44 23.49 23.37 23.39 8,538 -0.04(-0.16%)
Feb 20, 2024 23.44 23.45 23.42 23.43 12,257 +0.06(+0.26%)
Feb 16, 2024 23.37 23.40 23.35 23.37 5,384 -0.07(-0.30%)
Feb 15, 2024 23.46 23.47 23.40 23.44 10,120 +0.06(+0.28%)
Feb 14, 2024 23.36 23.38 23.33 23.38 5,887 +0.05(+0.22%)
Feb 13, 2024 23.36 23.37 23.30 23.32 11,285 -0.16(-0.68%)
Feb 12, 2024 23.49 23.50 23.45 23.48 8,036 +0.02(+0.07%)
Feb 09, 2024 23.46 23.48 23.45 23.47 2,287 -0.02(-0.07%)
Feb 08, 2024 23.49 23.51 23.48 23.48 11,281 -0.05(-0.19%)
Feb 07, 2024 23.52 23.55 23.50 23.53 13,184 +0.05(+0.21%)
Feb 06, 2024 23.45 23.54 23.45 23.48 5,361 +0.01(+0.04%)
Feb 05, 2024 23.50 23.50 23.44 23.47 7,362 -0.08(-0.34%)
Feb 02, 2024 23.56 23.60 23.54 23.55 8,749 -0.15(-0.65%)
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.