VanEck Green Bond ETF (NY:GRNB)

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	24.19	24.23	24.19	24.23	6,996	+0.03(+0.12%)
Jul 31, 2025	24.20	24.26	24.19	24.20	20,583	-0.02(-0.08%)
Jul 30, 2025	24.17	24.25	24.17	24.22	16,278	-0.03(-0.12%)
Jul 29, 2025	24.18	24.26	24.18	24.25	32,801	+0.09(+0.37%)
Jul 28, 2025	24.16	24.17	24.12	24.16	24,848	-0.02(-0.10%)
Jul 25, 2025	24.15	24.20	24.14	24.18	9,418	+0.02(+0.10%)
Jul 24, 2025	24.10	24.17	24.08	24.16	37,236	+0.01(+0.05%)
Jul 23, 2025	24.15	24.16	24.13	24.15	10,635	-0.04(-0.17%)
Jul 22, 2025	24.19	24.20	24.14	24.19	24,383	+0.04(+0.18%)
Jul 21, 2025	24.13	24.17	24.13	24.15	35,985	+0.06(+0.23%)
Jul 18, 2025	24.05	24.11	24.05	24.09	5,074	+0.03(+0.14%)
Jul 17, 2025	24.05	24.10	24.03	24.06	14,359	+0.01(+0.03%)
Jul 16, 2025	24.09	24.09	23.99	24.05	13,510	+0.02(+0.08%)
Jul 15, 2025	24.01	24.04	24.00	24.03	17,371	-0.02(-0.10%)
Jul 14, 2025	24.03	24.09	24.03	24.05	9,883	+0.01(+0.04%)
Jul 11, 2025	24.06	24.07	24.03	24.05	15,874	-0.06(-0.24%)
Jul 10, 2025	24.11	24.11	24.06	24.10	10,631	-0.00(-0.01%)
Jul 09, 2025	24.04	24.11	24.04	24.11	12,179	+0.07(+0.27%)
Jul 08, 2025	24.03	24.06	24.01	24.04	16,937	-0.04(-0.17%)
Jul 07, 2025	24.11	24.11	24.05	24.08	23,931	-0.06(-0.25%)
Jul 03, 2025	24.17	24.17	24.12	24.14	5,500	-0.00(-0.02%)
Jul 02, 2025	24.11	24.15	24.11	24.14	10,648	+0.01(+0.03%)
Jul 01, 2025	24.13	24.15	24.11	24.14	8,260	-0.02(-0.09%)
Jun 30, 2025	24.11	24.16	24.09	24.16	8,122	+0.06(+0.26%)
Jun 27, 2025	24.04	24.13	24.04	24.10	21,324	-0.00(-0.02%)
Jun 26, 2025	24.07	24.11	23.99	24.10	10,471	+0.04(+0.18%)
Jun 25, 2025	24.02	24.06	24.01	24.06	10,275	+0.00(+0.00%)
Jun 24, 2025	23.98	24.10	23.98	24.06	12,189	+0.06(+0.25%)
Jun 23, 2025	23.96	24.02	23.96	24.00	13,605	+0.04(+0.16%)
Jun 20, 2025	23.92	23.97	23.91	23.96	15,881	+0.03(+0.12%)
Jun 18, 2025	23.91	23.94	23.90	23.93	10,925	+0.01(+0.04%)
Jun 17, 2025	23.93	23.93	23.86	23.92	30,461	+0.04(+0.18%)
Jun 16, 2025	23.88	23.92	23.88	23.88	11,162	-0.02(-0.10%)
Jun 13, 2025	23.92	23.92	23.85	23.90	13,227	-0.04(-0.17%)
Jun 12, 2025	23.91	23.96	23.91	23.94	9,546	+0.06(+0.26%)
Jun 11, 2025	23.84	23.90	23.84	23.88	6,633	+0.03(+0.11%)
Jun 10, 2025	23.83	23.88	23.81	23.85	14,526	+0.04(+0.17%)
Jun 09, 2025	23.80	23.83	23.78	23.81	14,890	+0.01(+0.04%)
Jun 06, 2025	23.81	23.84	23.74	23.80	9,534	-0.05(-0.21%)
Jun 05, 2025	23.85	23.88	23.82	23.85	9,133	-0.02(-0.08%)
Jun 04, 2025	23.82	23.88	23.82	23.87	16,524	+0.09(+0.38%)
Jun 03, 2025	23.77	23.80	23.77	23.78	13,044	+0.00(+0.00%)

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 Of Service.