Skip to main content

Vaneck Green Bond ETF (NY: GRNB )

23.29 +0.15 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 23.17 23.31 23.16 23.29 20,735 +0.15(+0.64%)
Nov 30, 2023 23.19 23.19 23.11 23.14 21,188 -0.12(-0.52%)
Nov 29, 2023 23.15 23.26 23.15 23.26 11,314 +0.16(+0.68%)
Nov 28, 2023 23.04 23.10 23.03 23.10 7,257 +0.05(+0.23%)
Nov 27, 2023 22.97 23.05 22.95 23.05 16,170 +0.12(+0.52%)
Nov 24, 2023 22.99 22.99 22.93 22.93 861 -0.09(-0.41%)
Nov 22, 2023 22.96 23.03 22.92 23.02 18,473 +0.07(+0.30%)
Nov 21, 2023 22.96 22.97 22.92 22.95 7,117 -0.02(-0.08%)
Nov 20, 2023 22.89 22.97 22.89 22.97 16,963 +0.09(+0.38%)
Nov 17, 2023 22.87 22.91 22.87 22.88 4,973 +0.03(+0.13%)
Nov 16, 2023 22.84 22.92 22.84 22.85 12,509 +0.06(+0.26%)
Nov 15, 2023 22.80 22.80 22.72 22.79 11,250 -0.06(-0.26%)
Nov 14, 2023 22.80 22.85 22.80 22.85 44,697 +0.24(+1.08%)
Nov 13, 2023 22.54 22.62 22.54 22.61 6,411 -0.04(-0.20%)
Nov 10, 2023 22.67 22.67 22.59 22.65 10,482 +0.06(+0.26%)
Nov 09, 2023 22.67 22.69 22.57 22.59 3,639 -0.10(-0.46%)
Nov 08, 2023 22.68 22.70 22.68 22.70 3,396 +0.04(+0.18%)
Nov 07, 2023 22.57 22.68 22.57 22.66 33,405 +0.13(+0.59%)
Nov 06, 2023 22.56 22.57 22.51 22.52 24,957 -0.09(-0.40%)
Nov 03, 2023 22.68 22.73 22.61 22.61 8,987 +0.06(+0.29%)
Nov 02, 2023 22.53 22.56 22.49 22.55 26,888 +0.15(+0.69%)
Nov 01, 2023 22.35 22.40 22.33 22.40 1,921 +0.15(+0.66%)
Oct 31, 2023 22.27 22.27 22.25 22.25 1,381 +0.08(+0.37%)
Oct 30, 2023 22.21 22.24 22.17 22.17 5,559 -0.14(-0.62%)
Oct 27, 2023 22.26 22.31 22.21 22.31 17,990 +0.05(+0.21%)
Oct 26, 2023 22.21 22.26 22.19 22.26 6,318 +0.04(+0.19%)
Oct 25, 2023 22.22 22.23 22.16 22.22 47,066 -0.06(-0.27%)
Oct 24, 2023 22.26 22.29 22.26 22.28 31,704 +0.06(+0.28%)
Oct 23, 2023 22.10 22.32 22.09 22.22 10,271 +0.07(+0.33%)
Oct 20, 2023 22.13 22.16 22.12 22.14 6,078 +0.05(+0.23%)
Oct 19, 2023 22.15 22.15 22.09 22.09 4,252 -0.12(-0.56%)
Oct 18, 2023 22.22 22.23 22.15 22.22 16,231 -0.02(-0.07%)
Oct 17, 2023 22.25 22.26 22.20 22.23 4,527 -0.13(-0.57%)
Oct 16, 2023 22.37 22.38 22.34 22.36 5,106 -0.09(-0.38%)
Oct 13, 2023 22.47 22.47 22.40 22.44 9,210 +0.06(+0.29%)
Oct 12, 2023 22.47 22.47 22.37 22.38 9,839 -0.10(-0.46%)
Oct 11, 2023 22.46 22.48 22.44 22.48 5,404 +0.05(+0.21%)
Oct 10, 2023 22.38 22.43 22.38 22.43 2,688 +0.02(+0.09%)
Oct 09, 2023 22.32 22.46 22.32 22.41 10,701 +0.12(+0.54%)
Oct 06, 2023 22.21 22.32 22.21 22.30 375,411 -0.03(-0.13%)
Oct 05, 2023 22.35 22.35 22.31 22.33 6,683 -0.01(-0.04%)
Oct 04, 2023 22.31 22.34 22.28 22.34 18,318 +0.10(+0.44%)
Oct 03, 2023 22.35 22.35 22.24 22.24 8,441 -0.13(-0.59%)
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.