Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.73 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.72 23.76 23.72 23.75 13,169 +0.07(+0.28%)
Mar 26, 2024 23.66 23.71 23.64 23.69 1,653 +0.02(+0.07%)
Mar 25, 2024 23.71 23.72 23.65 23.67 9,076 -0.05(-0.21%)
Mar 22, 2024 23.71 23.73 23.69 23.72 2,213 +0.06(+0.25%)
Mar 21, 2024 23.69 23.69 23.63 23.66 9,890 +0.02(+0.08%)
Mar 20, 2024 23.59 23.72 23.59 23.64 14,674 +0.03(+0.11%)
Mar 19, 2024 23.59 23.63 23.59 23.61 7,143 +0.07(+0.30%)
Mar 18, 2024 23.57 23.57 23.52 23.55 4,093 -0.02(-0.08%)
Mar 15, 2024 23.58 23.58 23.57 23.57 2,927 -0.02(-0.08%)
Mar 14, 2024 23.64 23.64 23.58 23.59 11,311 -0.10(-0.40%)
Mar 13, 2024 23.68 23.69 23.65 23.68 6,543 -0.03(-0.12%)
Mar 12, 2024 23.72 23.72 23.68 23.71 28,851 -0.03(-0.13%)
Mar 11, 2024 23.71 23.74 23.70 23.74 12,549 -0.02(-0.06%)
Mar 08, 2024 23.75 23.78 23.74 23.75 9,171 -0.02(-0.06%)
Mar 07, 2024 23.73 23.77 23.69 23.77 6,829 +0.07(+0.30%)
Mar 06, 2024 23.70 23.72 23.67 23.70 13,566 +0.06(+0.25%)
Mar 05, 2024 23.61 23.68 23.61 23.64 8,993 +0.07(+0.28%)
Mar 04, 2024 23.59 23.64 23.57 23.57 31,925 -0.04(-0.15%)
Mar 01, 2024 23.60 23.62 23.60 23.61 13,273 +0.07(+0.30%)
Feb 29, 2024 23.55 23.57 23.53 23.54 2,784 +0.03(+0.13%)
Feb 28, 2024 23.50 23.52 23.48 23.51 5,613 +0.03(+0.11%)
Feb 27, 2024 23.49 23.50 23.46 23.48 3,986 -0.03(-0.13%)
Feb 26, 2024 23.50 23.55 23.48 23.51 32,310 -0.02(-0.06%)
Feb 23, 2024 23.45 23.54 23.45 23.53 5,430 +0.07(+0.30%)
Feb 22, 2024 23.45 23.47 23.45 23.46 4,607 -0.01(-0.03%)
Feb 21, 2024 23.51 23.56 23.44 23.47 8,511 -0.04(-0.16%)
Feb 20, 2024 23.51 23.53 23.49 23.50 12,217 +0.06(+0.26%)
Feb 16, 2024 23.44 23.47 23.42 23.44 5,366 -0.07(-0.30%)
Feb 15, 2024 23.53 23.54 23.47 23.51 10,087 +0.06(+0.28%)
Feb 14, 2024 23.43 23.46 23.41 23.45 5,868 +0.05(+0.22%)
Feb 13, 2024 23.43 23.44 23.38 23.40 11,249 -0.16(-0.68%)
Feb 12, 2024 23.56 23.57 23.52 23.56 8,011 +0.02(+0.07%)
Feb 09, 2024 23.53 23.55 23.52 23.54 2,280 -0.02(-0.07%)
Feb 08, 2024 23.56 23.58 23.55 23.56 11,245 -0.05(-0.19%)
Feb 07, 2024 23.59 23.63 23.57 23.60 13,142 +0.05(+0.21%)
Feb 06, 2024 23.52 23.61 23.52 23.55 5,344 +0.01(+0.04%)
Feb 05, 2024 23.57 23.57 23.51 23.54 7,339 -0.08(-0.34%)
Feb 02, 2024 23.63 23.67 23.62 23.62 8,721 -0.15(-0.65%)
Feb 01, 2024 23.76 23.80 23.74 23.78 11,133 +0.12(+0.51%)
Jan 31, 2024 23.72 23.72 23.62 23.66 4,440 -0.02(-0.09%)
Jan 30, 2024 23.65 23.68 23.57 23.68 4,827 +0.10(+0.42%)
Jan 29, 2024 23.54 23.60 23.54 23.58 7,249 +0.07(+0.30%)
Jan 26, 2024 23.56 23.56 23.50 23.51 12,385 -0.00(-0.01%)
Jan 25, 2024 23.50 23.53 23.50 23.51 6,300 +0.08(+0.34%)
Jan 24, 2024 23.51 23.52 23.43 23.43 7,951 -0.05(-0.21%)
Jan 23, 2024 23.52 23.52 23.45 23.48 9,809 -0.06(-0.25%)
Jan 22, 2024 23.56 23.56 23.53 23.54 11,618 +0.04(+0.19%)
Jan 19, 2024 23.46 23.50 23.43 23.50 9,923 +0.01(+0.06%)
Jan 18, 2024 23.53 23.53 23.47 23.48 5,426 -0.03(-0.11%)
Jan 17, 2024 23.53 23.53 23.48 23.51 13,521 -0.05(-0.20%)
Jan 16, 2024 23.60 23.64 23.52 23.56 16,710 -0.11(-0.46%)
Jan 12, 2024 23.61 23.68 23.61 23.67 10,073 +0.07(+0.29%)
Jan 11, 2024 23.58 23.60 23.54 23.60 15,055 +0.09(+0.39%)
Jan 10, 2024 23.58 23.58 23.50 23.50 16,934 -0.04(-0.19%)
Jan 09, 2024 23.52 23.55 23.51 23.55 10,366 -0.02(-0.10%)
Jan 08, 2024 23.51 23.57 23.49 23.57 12,142 +0.04(+0.17%)
Jan 05, 2024 23.47 23.56 23.46 23.53 6,501 +0.05(+0.21%)
Jan 04, 2024 23.50 23.52 23.48 23.48 7,801 -0.06(-0.25%)
Jan 03, 2024 23.51 23.58 23.41 23.54 15,316 -0.01(-0.05%)
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.