Home

VanEck Green Bond ETF (GRNB)

24.04
+0.01 (0.04%)
NYSE · Last Trade: May 1st, 3:06 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Green Bond ETF (GRNB)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202523.9824.0423.9624.0420,26824.04
4/29/202523.9824.0423.9824.0321,04224.03
4/28/202523.9624.0523.9624.059,22624.05
4/25/202523.9224.0223.8923.9932,38023.99
4/24/202523.8423.9123.8123.9035,72023.90
4/23/202523.9623.9623.7123.7825,14123.78
4/22/202523.7723.9223.6923.8030,76023.80
4/21/202523.7423.7623.6723.6821,64023.68
4/17/202523.8023.8223.7623.8011,79123.80
4/16/202523.7523.8023.7223.8035,03823.80
4/15/202523.7023.7723.7023.7429,41323.74
4/14/202523.7023.7023.6523.7010,14223.70
4/11/202523.5923.7023.5023.6368,90123.63
4/10/202523.6223.7523.5823.6631,66823.66
4/09/202523.5123.8623.4823.8111,83923.81
4/08/202523.8323.8423.6123.6125,50423.61
4/07/202523.8624.0523.8023.8122,68723.81
4/04/202524.0624.0923.9823.9816,33123.98
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
3/31/202524.0424.0624.0224.0615,96423.97
3/28/202523.9924.0523.9924.017,31123.92
3/27/202523.9324.0123.9323.9727,50523.88
3/26/202523.9623.9723.9523.952,49423.87
3/25/202523.9924.0423.9824.0221,30323.93
3/24/202524.0424.0423.9824.007,66023.91
3/21/202524.0424.0524.0324.055,87323.96
3/20/202524.1124.1124.0424.058,47423.96
3/19/202524.0524.0624.0024.055,50823.96
3/18/202523.9824.0323.9423.9933,09723.90
3/17/202523.9824.0123.9423.9542,57823.86
3/14/202523.9524.0023.9523.9823,27423.89
3/13/202523.9023.9723.8723.9612,42523.87
3/12/202523.9723.9823.9223.9218,26023.83
3/11/202524.0624.0623.9923.996,62223.90
3/10/202524.0524.0924.0524.069,76623.97
3/07/202524.0924.0924.0024.023,86823.93
3/06/202524.0224.1323.9824.0016,62023.91
3/05/202524.1024.1124.0724.0731,61423.98
3/04/202524.1324.1524.0924.1122,21924.02
3/03/202524.1024.1324.0624.1328,82424.04
2/28/202524.1124.1624.1024.1610,94423.99
2/27/202524.0724.0824.0424.0411,23823.88
2/26/202524.0224.1124.0224.1012,04723.94
2/25/202524.0524.0924.0524.0912,00423.93
2/24/202523.9824.0123.9623.9917,94223.83
2/21/202523.9324.0023.9323.9563,25323.79
2/20/202523.8623.9323.8623.9113,90023.74
2/19/202523.8423.8623.8323.8519,84323.69
2/18/202524.0224.0223.8223.8410,56023.68
2/14/202523.9023.9223.8823.9013,34223.74
2/13/202523.7823.8423.7823.8219,44223.66
2/12/202523.7123.7623.7123.7516,64123.58
2/11/202523.8323.8523.8023.8422,85423.68
2/10/202523.9123.9323.8623.8717,13123.71
2/07/202523.8623.8823.8223.8764,80523.71
2/06/202523.9023.9323.8923.9113,99523.75
2/05/202523.8823.9523.8823.9012,56223.74
2/04/202523.7623.8323.7223.817,08123.65
2/03/202523.8623.8623.7823.8226,90423.66