Vaneck Green Bond ETF (NY: GRNB )

24.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 24.10 24.12 24.01 24.05 7,870 -0.01(-0.06%)
Oct 29, 2024 24.00 24.07 24.00 24.06 14,895 +0.04(+0.17%)
Oct 28, 2024 24.10 24.10 24.02 24.02 15,653 -0.03(-0.13%)
Oct 25, 2024 24.12 24.12 24.04 24.05 6,797 -0.03(-0.12%)
Oct 24, 2024 24.07 24.14 24.07 24.08 17,644 +0.03(+0.12%)
Oct 23, 2024 24.05 24.09 24.02 24.05 4,634 -0.04(-0.16%)
Oct 22, 2024 24.10 24.12 24.07 24.09 14,967 -0.03(-0.12%)
Oct 21, 2024 24.22 24.22 24.12 24.12 32,892 -0.12(-0.49%)
Oct 18, 2024 24.25 24.26 24.22 24.24 5,748 +0.02(+0.07%)
Oct 17, 2024 24.25 24.25 24.20 24.22 8,422 -0.06(-0.26%)
Oct 16, 2024 24.30 24.31 24.26 24.29 9,011 +0.03(+0.10%)
Oct 15, 2024 24.25 24.29 24.24 24.26 11,091 +0.06(+0.23%)
Oct 14, 2024 24.20 24.21 24.17 24.20 4,899 -0.01(-0.03%)
Oct 11, 2024 24.19 24.23 24.19 24.21 10,796 +0.02(+0.08%)
Oct 10, 2024 24.17 24.20 24.17 24.19 8,459 -0.00(-0.02%)
Oct 09, 2024 24.22 24.25 24.14 24.20 7,533 -0.04(-0.14%)
Oct 08, 2024 24.19 24.24 24.19 24.23 15,306 -0.02(-0.08%)
Oct 07, 2024 24.23 24.25 24.20 24.25 38,041 -0.03(-0.12%)
Oct 04, 2024 24.28 24.30 24.27 24.28 20,063 -0.09(-0.37%)
Oct 03, 2024 24.40 24.42 24.37 24.37 3,856 -0.08(-0.33%)
Oct 02, 2024 24.40 24.45 24.40 24.45 8,245 -0.06(-0.24%)
Oct 01, 2024 24.49 24.51 24.47 24.51 19,342 +0.05(+0.19%)
Sep 30, 2024 24.45 24.46 24.43 24.46 8,070 -0.02(-0.09%)
Sep 27, 2024 24.46 24.48 24.44 24.48 10,087 +0.05(+0.22%)
Sep 26, 2024 24.44 24.44 24.40 24.43 12,044 +0.02(+0.07%)
Sep 25, 2024 24.44 24.45 24.41 24.41 7,998 -0.03(-0.13%)
Sep 24, 2024 24.40 24.52 24.39 24.45 12,130 -0.01(-0.04%)
Sep 23, 2024 24.45 24.46 24.43 24.45 6,618 -0.02(-0.08%)
Sep 20, 2024 24.43 24.49 24.41 24.48 24,033 +0.03(+0.12%)
Sep 19, 2024 24.41 24.46 24.41 24.45 28,328 +0.02(+0.08%)
Sep 18, 2024 24.45 24.53 24.43 24.43 10,344 -0.05(-0.20%)
Sep 17, 2024 24.47 24.48 24.47 24.48 5,450 -0.01(-0.04%)
Sep 16, 2024 24.45 24.51 24.42 24.48 12,623 +0.05(+0.20%)
Sep 13, 2024 24.42 24.45 24.42 24.44 2,915 +0.05(+0.20%)
Sep 12, 2024 24.38 24.40 24.35 24.39 6,976 -0.04(-0.16%)
Sep 11, 2024 24.40 24.43 24.36 24.43 9,950 +0.04(+0.14%)
Sep 10, 2024 24.41 24.41 24.34 24.39 5,662 +0.04(+0.18%)
Sep 09, 2024 24.37 24.37 24.31 24.35 11,425 +0.03(+0.11%)
Sep 06, 2024 24.31 24.38 24.28 24.32 51,057 +0.01(+0.04%)
Sep 05, 2024 24.29 24.32 24.26 24.31 14,333 +0.06(+0.26%)
Sep 04, 2024 24.18 24.27 24.17 24.25 6,148 +0.10(+0.41%)
Sep 03, 2024 24.18 24.25 24.14 24.15 11,917 +0.01(+0.03%)
Aug 30, 2024 24.20 24.20 24.13 24.14 3,316 -0.02(-0.08%)
Aug 29, 2024 24.20 24.20 24.15 24.16 7,550 -0.01(-0.04%)
Aug 28, 2024 24.25 24.25 24.17 24.17 19,146 -0.02(-0.08%)
Aug 27, 2024 24.15 24.25 24.15 24.19 15,191 +0.00(+0.00%)
Aug 26, 2024 24.20 24.37 24.18 24.19 11,018 -0.01(-0.04%)
Aug 23, 2024 24.16 24.23 24.16 24.20 3,681 +0.09(+0.39%)
Aug 22, 2024 24.14 24.14 24.08 24.10 9,658 -0.09(-0.39%)
Aug 21, 2024 24.16 24.24 24.15 24.20 19,588 +0.06(+0.25%)
Aug 20, 2024 24.09 24.19 24.09 24.14 50,184 +0.05(+0.23%)
Aug 19, 2024 24.03 24.11 24.03 24.08 4,845 +0.05(+0.20%)
Aug 16, 2024 24.04 24.06 24.01 24.04 8,030 +0.02(+0.07%)
Aug 15, 2024 23.98 24.02 23.98 24.02 3,100 -0.04(-0.17%)
Aug 14, 2024 24.03 24.07 24.03 24.06 3,322 +0.05(+0.21%)
Aug 13, 2024 24.00 24.03 23.98 24.01 9,797 +0.06(+0.27%)
Aug 12, 2024 23.86 23.99 23.86 23.95 27,573 +0.05(+0.20%)
Aug 09, 2024 23.93 23.93 23.89 23.90 5,028 +0.03(+0.12%)
Aug 08, 2024 23.85 23.88 23.83 23.87 17,475 +0.04(+0.18%)
Aug 07, 2024 23.88 23.89 23.83 23.83 3,265 -0.07(-0.29%)
Aug 06, 2024 23.97 23.97 23.90 23.90 13,419 -0.08(-0.35%)
Aug 05, 2024 23.98 23.99 23.88 23.98 25,139 -0.02(-0.08%)
Aug 02, 2024 23.94 24.01 23.94 24.00 13,230 +0.19(+0.79%)
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.