VanEck Green Bond ETF (NY: GRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2025	23.88	23.94	23.82	23.87	12,489	+0.01(+0.04%)
Jan 28, 2025	23.78	23.89	23.78	23.86	8,247	+0.02(+0.10%)
Jan 27, 2025	23.87	23.87	23.79	23.84	18,363	+0.02(+0.06%)
Jan 24, 2025	23.78	23.82	23.77	23.82	15,743	+0.02(+0.08%)
Jan 23, 2025	23.72	23.84	23.72	23.80	19,077	+0.03(+0.13%)
Jan 22, 2025	23.77	23.82	23.77	23.77	15,639	-0.03(-0.14%)
Jan 21, 2025	23.75	23.81	23.73	23.80	60,683	+0.06(+0.25%)
Jan 17, 2025	23.75	23.78	23.74	23.74	134,224	-0.02(-0.09%)
Jan 16, 2025	23.76	23.80	23.72	23.77	26,705	+0.00(+0.02%)
Jan 15, 2025	23.70	23.81	23.69	23.76	29,175	+0.18(+0.76%)
Jan 14, 2025	23.58	23.60	23.55	23.58	13,814	+0.01(+0.04%)
Jan 13, 2025	23.57	23.63	23.54	23.57	21,471	+0.01(+0.04%)
Jan 10, 2025	23.57	23.60	23.56	23.56	7,846	-0.11(-0.44%)
Jan 08, 2025	23.64	23.67	23.64	23.66	11,383	+0.02(+0.06%)
Jan 07, 2025	23.72	23.72	23.64	23.65	32,505	-0.07(-0.27%)
Jan 06, 2025	23.73	23.73	23.70	23.71	5,807	-0.00(-0.01%)
Jan 03, 2025	23.75	23.76	23.70	23.72	15,314	-0.01(-0.04%)
Jan 02, 2025	23.74	23.76	23.71	23.73	12,136	+0.03(+0.11%)
Dec 31, 2024				23.70	0	-0.09(-0.38%)
Dec 30, 2024	23.74	23.79	23.63	23.79	40,770	+0.09(+0.36%)
Dec 27, 2024	23.71	23.75	23.70	23.70	17,054	-0.04(-0.18%)
Dec 26, 2024	23.69	23.76	23.68	23.75	13,125	+0.01(+0.02%)
Dec 24, 2024	23.67	23.75	23.67	23.74	15,991	+0.06(+0.27%)
Dec 23, 2024	23.70	23.73	23.68	23.68	20,689	-0.06(-0.24%)
Dec 20, 2024	23.71	23.80	23.71	23.73	49,783	+0.04(+0.16%)
Dec 19, 2024	23.70	23.74	23.66	23.70	42,894	-0.02(-0.09%)
Dec 18, 2024	23.88	23.90	23.71	23.72	66,622	-0.15(-0.65%)
Dec 17, 2024	23.86	23.89	23.85	23.87	10,925	-0.01(-0.05%)
Dec 16, 2024	23.91	23.92	23.86	23.88	9,513	+0.02(+0.07%)
Dec 13, 2024	23.97	23.97	23.86	23.87	9,903	-0.06(-0.25%)
Dec 12, 2024	24.02	24.02	23.93	23.93	13,992	-0.08(-0.33%)
Dec 11, 2024	24.06	24.06	23.99	24.01	13,500	-0.02(-0.10%)
Dec 10, 2024	24.07	24.07	24.01	24.03	16,370	-0.00(-0.02%)
Dec 09, 2024	24.06	24.06	24.03	24.04	32,358	-0.03(-0.14%)
Dec 06, 2024	24.08	24.12	24.05	24.07	7,841	+0.04(+0.19%)
Dec 05, 2024	24.04	24.05	23.99	24.03	7,286	+0.00(+0.02%)
Dec 04, 2024	23.98	24.05	23.98	24.02	11,329	+0.04(+0.19%)
Dec 03, 2024	23.99	24.01	23.96	23.98	12,297	-0.04(-0.17%)
Dec 02, 2024	23.86	24.09	23.86	24.02	18,431	-0.00(-0.01%)
Nov 29, 2024	23.99	24.03	23.99	24.02	26,635	+0.10(+0.42%)
Nov 27, 2024	23.92	23.99	23.92	23.92	19,959	+0.06(+0.25%)
Nov 26, 2024	23.90	23.90	23.83	23.86	23,048	-0.05(-0.20%)
Nov 25, 2024	23.88	23.91	23.86	23.91	9,766	+0.18(+0.75%)
Nov 22, 2024	23.76	23.81	23.73	23.73	9,082	-0.02(-0.10%)
Nov 21, 2024	23.78	23.84	23.75	23.76	30,313	+0.00(+0.00%)
Nov 20, 2024	23.74	23.78	23.72	23.76	14,000	-0.04(-0.19%)
Nov 19, 2024	23.77	23.84	23.77	23.80	17,598	+0.06(+0.25%)
Nov 18, 2024	23.72	23.78	23.70	23.74	35,062	+0.01(+0.06%)
Nov 15, 2024	23.67	23.74	23.66	23.73	3,977	-0.01(-0.04%)
Nov 14, 2024	23.77	23.79	23.73	23.74	11,640	-0.01(-0.04%)
Nov 13, 2024	23.80	23.82	23.72	23.75	17,378	-0.01(-0.02%)
Nov 12, 2024	23.79	23.81	23.75	23.75	16,440	-0.10(-0.43%)
Nov 11, 2024	23.85	23.90	23.84	23.86	15,694	-0.02(-0.10%)
Nov 08, 2024	23.85	23.90	23.85	23.88	10,881	+0.04(+0.16%)
Nov 07, 2024	23.75	23.88	23.75	23.84	11,929	+0.11(+0.47%)
Nov 06, 2024	23.68	23.77	23.66	23.73	20,413	-0.10(-0.42%)
Nov 05, 2024	23.78	23.86	23.78	23.83	7,872	+0.02(+0.09%)
Nov 04, 2024	23.79	23.84	23.78	23.81	6,667	+0.07(+0.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.