Home

VanEck Green Bond ETF (GRNB)

23.81
-0.17 (-0.71%)
NYSE · Last Trade: Apr 8th, 12:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Green Bond ETF (GRNB)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202523.8624.0523.8023.8122,68723.81
4/04/202524.0624.0923.9923.9816,33123.98
4/03/202524.0524.2023.9624.0434,66324.04
4/02/202524.0524.0523.9724.0127,80324.01
4/01/202524.0024.0624.0024.0216,04724.02
3/31/202524.0424.0624.0224.0615,96424.06
3/28/202523.9924.0523.9924.017,31124.01
3/27/202523.9324.0123.9323.9727,50523.97
3/26/202523.9623.9723.9523.952,49423.95
3/25/202523.9924.0423.9824.0221,30324.02
3/24/202524.0424.0423.9824.007,66024.00
3/21/202524.0424.0524.0324.055,87324.05
3/20/202524.1124.1124.0424.058,47424.05
3/19/202524.0524.0624.0024.055,50824.05
3/18/202523.9824.0323.9423.9933,09723.99
3/17/202523.9824.0123.9423.9542,57823.95
3/14/202523.9524.0023.9523.9823,27423.98
3/13/202523.9023.9723.8723.9612,42523.96
3/12/202523.9723.9823.9223.9218,26023.92
3/11/202524.0624.0623.9923.996,62223.99
3/10/202524.0524.0924.0524.069,76624.06
3/07/202524.0924.0924.0024.023,86824.02
3/06/202524.0224.1323.9824.0016,62024.00
3/05/202524.1024.1124.0724.0731,61424.07
3/04/202524.1324.1524.0924.1122,21924.11
3/03/202524.1024.1324.0624.1328,82424.13
2/28/202524.1124.1624.1024.1610,94424.08
2/27/202524.0724.0824.0424.0411,23823.97
2/26/202524.0224.1124.0224.1012,04724.03
2/25/202524.0524.0924.0524.0912,00424.02
2/24/202523.9824.0123.9623.9917,94223.92
2/21/202523.9324.0023.9323.9563,25323.87
2/20/202523.8623.9323.8623.9113,90023.83
2/19/202523.8423.8623.8323.8519,84323.78
2/18/202524.0224.0223.8223.8410,56023.77
2/14/202523.9023.9223.8823.9013,34223.82
2/13/202523.7823.8423.7823.8219,44223.75
2/12/202523.7123.7623.7123.7516,64123.67
2/11/202523.8323.8523.8023.8422,85423.77
2/10/202523.9123.9323.8623.8717,13123.80
2/07/202523.8623.8823.8223.8764,80523.80
2/06/202523.9023.9323.8923.9113,99523.84
2/05/202523.8823.9523.8823.9012,56223.83
2/04/202523.7623.8323.7223.817,08123.74
2/03/202523.8623.8623.7823.8226,90423.75
1/31/202523.8923.9823.8623.8963,13423.73
1/30/202523.8923.9323.8823.8914,42123.73
1/29/202523.8823.9423.8223.8712,48923.71
1/28/202523.7823.8923.7823.868,24723.70
1/27/202523.8723.8723.7923.8418,36323.68
1/24/202523.7823.8223.7723.8215,74323.66
1/23/202523.7223.8423.7223.8019,07723.64
1/22/202523.7723.8223.7723.7715,63923.61
1/21/202523.7523.8123.7323.8060,68323.65
1/17/202523.7523.7823.7423.74134,22423.59
1/16/202523.7623.8023.7223.7726,70523.61
1/15/202523.7023.8123.6923.7629,17523.60
1/14/202523.5823.6023.5523.5813,81423.43
1/13/202523.5723.6323.5423.5721,47123.42
1/10/202523.5723.6023.5623.567,84623.41
1/08/202523.6423.6723.6423.6611,38323.51