Home

VanEck Green Bond ETF (GRNB)

23.97
+0.05 (0.21%)
NYSE · Last Trade: Jun 1st, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Green Bond ETF (GRNB)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202523.9023.9923.9023.9724,81123.97
5/29/202523.9123.9423.9123.9215,88023.92
5/28/202523.8723.9023.8423.8756,35123.87
5/27/202523.8523.9223.8523.9123,83823.91
5/23/202523.8523.8523.8023.8145,67723.81
5/22/202523.7123.8523.7123.8371,48423.83
5/21/202523.7823.8223.7223.749,28423.74
5/20/202523.8323.8823.8323.8526,41323.85
5/19/202523.7923.9123.7923.8713,14023.87
5/16/202523.9223.9223.8223.8740,37523.87
5/15/202523.8123.8823.8123.8711,34123.87
5/14/202523.8223.8223.7023.759,84523.75
5/13/202523.8023.8323.7923.8210,15723.82
5/12/202523.8223.8723.7923.828,66623.82
5/09/202523.8123.8823.8123.8518,20023.85
5/08/202523.8623.8923.8023.8114,99123.81
5/07/202523.8623.9323.8623.9111,55823.91
5/06/202523.7823.8923.7823.869,06023.86
5/05/202523.8223.8423.7923.8121,99223.81
5/02/202523.8523.9023.8023.8522,03423.85
5/01/202523.9323.9423.8823.8812,72923.88
4/30/202523.9824.0423.9624.0420,26823.96
4/29/202523.9824.0423.9824.0321,04223.94
4/28/202523.9624.0523.9624.059,22623.97
4/25/202523.9224.0223.8923.9932,38023.91
4/24/202523.8423.9123.8123.9035,72023.82
4/23/202523.9623.9623.7123.7825,14123.70
4/22/202523.7723.9223.6923.8030,76023.72
4/21/202523.7423.7623.6723.6821,64023.60
4/17/202523.8023.8223.7623.8011,79123.71
4/16/202523.7523.8023.7223.8035,03823.72
4/15/202523.7023.7723.7023.7429,41323.66
4/14/202523.7023.7023.6523.7010,14223.61
4/11/202523.5923.7023.5023.6368,90123.55
4/10/202523.6223.7523.5823.6631,66823.58
4/09/202523.5123.8623.4823.8111,83923.73
4/08/202523.8323.8423.6123.6125,50423.53
4/07/202523.8624.0523.8023.8122,68723.73
4/04/202524.0624.0923.9923.9816,33123.90
4/03/202524.0524.2023.9624.0434,66323.96
4/02/202524.0524.0523.9724.0127,80323.92
4/01/202524.0024.0624.0024.0216,04723.94
3/31/202524.0424.0624.0224.0615,96423.89
3/28/202523.9924.0523.9924.017,31123.84
3/27/202523.9324.0123.9323.9727,50523.80
3/26/202523.9623.9723.9523.952,49423.78
3/25/202523.9924.0423.9824.0221,30323.85
3/24/202524.0424.0423.9824.007,66023.82
3/21/202524.0424.0524.0324.055,87323.87
3/20/202524.1124.1124.0424.058,47423.88
3/19/202524.0524.0624.0024.055,50823.87
3/18/202523.9824.0323.9423.9933,09723.82
3/17/202523.9824.0123.9423.9542,57823.78
3/14/202523.9524.0023.9523.9823,27423.81
3/13/202523.9023.9723.8723.9612,42523.79
3/12/202523.9723.9823.9223.9218,26023.75
3/11/202524.0624.0623.9923.996,62223.82
3/10/202524.0524.0924.0524.069,76623.89
3/07/202524.0924.0924.0024.023,86823.85
3/06/202524.0224.1323.9824.0016,62023.83
3/05/202524.1024.1124.0724.0731,61423.90
3/04/202524.1324.1524.0924.1122,21923.93
3/03/202524.1024.1324.0624.1328,82423.96