Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 23.84 23.86 23.82 23.82 8,034 -0.01(-0.06%)
Jul 22, 2024 23.86 23.86 23.80 23.83 8,200 +0.02(+0.08%)
Jul 19, 2024 23.87 23.87 23.80 23.81 46,132 -0.06(-0.25%)
Jul 18, 2024 23.87 23.89 23.82 23.87 145,423 +0.02(+0.08%)
Jul 17, 2024 23.82 23.88 23.82 23.85 8,622 -0.04(-0.17%)
Jul 16, 2024 23.83 23.89 23.81 23.89 9,162 +0.03(+0.12%)
Jul 15, 2024 23.86 23.86 23.77 23.86 24,220 -0.01(-0.04%)
Jul 12, 2024 23.82 23.89 23.82 23.87 6,862 +0.04(+0.18%)
Jul 11, 2024 23.82 23.84 23.79 23.83 12,647 +0.10(+0.43%)
Jul 10, 2024 23.69 23.73 23.69 23.73 6,634 +0.04(+0.18%)
Jul 09, 2024 23.68 23.72 23.67 23.68 19,172 -0.03(-0.14%)
Jul 08, 2024 23.72 23.74 23.70 23.71 9,706 -0.07(-0.32%)
Jul 05, 2024 23.71 23.79 23.67 23.79 18,982 +0.18(+0.76%)
Jul 03, 2024 23.57 23.66 23.57 23.61 12,143 +0.00(+0.00%)
Jul 02, 2024 23.55 23.61 23.52 23.61 16,005 +0.12(+0.51%)
Jul 01, 2024 23.52 23.52 23.46 23.49 14,023 -0.14(-0.61%)
Jun 28, 2024 23.70 23.70 23.63 23.64 17,979 -0.06(-0.25%)
Jun 27, 2024 23.70 23.71 23.68 23.70 8,746 +0.02(+0.06%)
Jun 26, 2024 23.69 23.69 23.66 23.68 15,475 -0.07(-0.27%)
Jun 25, 2024 23.74 23.75 23.70 23.75 5,574 +0.01(+0.06%)
Jun 24, 2024 23.74 23.75 23.72 23.73 5,310 -0.00(-0.02%)
Jun 21, 2024 23.71 23.73 23.70 23.73 4,763 +0.04(+0.19%)
Jun 20, 2024 23.67 23.70 23.65 23.69 8,309 -0.06(-0.25%)
Jun 18, 2024 23.74 23.76 23.70 23.75 4,862 +0.06(+0.27%)
Jun 17, 2024 23.67 23.72 23.65 23.69 32,311 -0.08(-0.36%)
Jun 14, 2024 23.74 23.77 23.72 23.77 11,210 +0.02(+0.08%)
Jun 13, 2024 23.72 23.76 23.72 23.75 9,498 +0.07(+0.30%)
Jun 12, 2024 23.74 23.75 23.67 23.68 5,620 +0.06(+0.26%)
Jun 11, 2024 23.55 23.62 23.52 23.62 23,486 +0.07(+0.29%)
Jun 10, 2024 23.53 23.57 23.52 23.55 5,639 +0.00(+0.00%)
Jun 07, 2024 23.57 23.59 23.52 23.55 22,648 -0.12(-0.53%)
Jun 06, 2024 23.67 23.69 23.64 23.67 13,088 -0.02(-0.10%)
Jun 05, 2024 23.62 23.70 23.61 23.70 11,438 +0.04(+0.16%)
Jun 04, 2024 23.55 23.66 23.55 23.66 13,167 +0.09(+0.40%)
Jun 03, 2024 23.53 23.57 23.52 23.57 4,665 +0.05(+0.23%)
May 31, 2024 23.47 23.51 23.44 23.51 8,008 +0.10(+0.42%)
May 30, 2024 23.39 23.42 23.38 23.41 14,021 +0.09(+0.38%)
May 29, 2024 23.30 23.33 23.29 23.32 14,094 -0.07(-0.30%)
May 28, 2024 23.47 23.47 23.36 23.39 9,351 -0.05(-0.21%)
May 24, 2024 23.40 23.46 23.40 23.44 4,851 +0.04(+0.17%)
May 23, 2024 23.48 23.48 23.38 23.40 11,006 -0.07(-0.28%)
May 22, 2024 23.47 23.49 23.44 23.47 10,355 -0.01(-0.06%)
May 21, 2024 23.49 23.50 23.46 23.48 17,442 +0.02(+0.11%)
May 20, 2024 23.47 23.48 23.43 23.46 10,274 -0.02(-0.09%)
May 17, 2024 23.49 23.49 23.45 23.48 32,546 -0.04(-0.19%)
May 16, 2024 23.53 23.55 23.51 23.52 15,603 -0.02(-0.08%)
May 15, 2024 23.49 23.55 23.49 23.54 16,560 +0.14(+0.59%)
May 14, 2024 23.37 23.43 23.37 23.40 8,311 +0.04(+0.17%)
May 13, 2024 23.38 23.40 23.36 23.37 13,426 +0.01(+0.05%)
May 10, 2024 23.36 23.36 23.33 23.35 6,235 -0.03(-0.15%)
May 09, 2024 23.37 23.39 23.35 23.39 3,206 -0.04(-0.15%)
May 08, 2024 23.39 23.42 23.35 23.42 17,196 +0.02(+0.09%)
May 07, 2024 23.38 23.43 23.38 23.40 14,036 +0.05(+0.21%)
May 06, 2024 23.36 23.36 23.29 23.35 27,716 +0.04(+0.17%)
May 03, 2024 23.34 23.36 23.26 23.31 17,231 +0.05(+0.21%)
May 02, 2024 23.18 23.26 23.15 23.26 10,616 +0.09(+0.39%)
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.