Green Bond Vaneck ETF (NY: GRNB )

27.82 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 27.82 27.87 27.81 27.83 4,700 -0.04(-0.14%)
Sep 17, 2020 27.89 27.89 27.87 27.87 1,418 +0.01(+0.04%)
Sep 16, 2020 27.85 27.90 27.85 27.86 4,447 -0.01(-0.04%)
Sep 15, 2020 27.87 27.89 27.86 27.87 5,335 +0.01(+0.03%)
Sep 14, 2020 27.80 27.88 27.80 27.86 6,829 +0.03(+0.11%)
Sep 11, 2020 27.82 27.85 27.79 27.83 2,100 +0.01(+0.04%)
Sep 10, 2020 27.82 27.84 27.79 27.82 7,227 -0.01(-0.05%)
Sep 09, 2020 27.80 27.85 27.80 27.83 5,710 +0.01(+0.05%)
Sep 08, 2020 27.83 27.88 27.82 27.82 49,803 +0.02(+0.05%)
Sep 04, 2020 27.81 27.81 27.80 27.80 1,700 -0.08(-0.30%)
Sep 03, 2020 27.83 28.03 27.83 27.89 10,153 +0.05(+0.17%)
Sep 02, 2020 27.87 27.88 27.84 27.84 1,936 +0.01(+0.03%)
Sep 01, 2020 27.77 27.85 27.77 27.83 3,594 +0.02(+0.08%)
Aug 31, 2020 27.74 27.85 27.74 27.81 4,833 +0.05(+0.18%)
Aug 28, 2020 27.74 27.82 27.74 27.76 2,000 +0.01(+0.05%)
Aug 27, 2020 27.81 27.82 27.72 27.75 10,260 -0.11(-0.41%)
Aug 26, 2020 27.82 27.86 27.79 27.86 13,361 +0.00(+0.00%)
Aug 25, 2020 27.87 27.89 27.82 27.86 12,714 -0.04(-0.14%)
Aug 24, 2020 28.06 28.06 27.86 27.90 28,203 +0.00(+0.00%)
Aug 21, 2020 27.91 27.94 27.87 27.90 26,500 +0.04(+0.13%)
Aug 20, 2020 27.88 27.89 27.85 27.86 5,719 +0.04(+0.14%)
Aug 19, 2020 27.85 27.91 27.83 27.83 9,371 -0.02(-0.09%)
Aug 18, 2020 27.81 27.91 27.81 27.85 9,828 +0.01(+0.02%)
Aug 17, 2020 27.80 27.89 27.80 27.84 9,721 -0.02(-0.05%)
Aug 14, 2020 27.87 27.88 27.80 27.86 13,900 +0.03(+0.09%)
Aug 13, 2020 27.87 27.92 27.83 27.83 1,770 -0.07(-0.25%)
Aug 12, 2020 27.94 27.94 27.89 27.91 6,512 -0.03(-0.11%)
Aug 11, 2020 27.99 27.99 27.91 27.93 4,050 -0.10(-0.36%)
Aug 10, 2020 28.00 28.06 28.00 28.04 6,100 +0.01(+0.04%)
Aug 07, 2020 28.08 28.09 28.02 28.02 5,400 -0.05(-0.20%)
Aug 06, 2020 28.09 28.09 28.03 28.08 8,388 +0.04(+0.15%)
Aug 05, 2020 28.04 28.05 27.96 28.04 8,851 -0.01(-0.02%)
Aug 04, 2020 28.02 28.05 28.01 28.05 6,118 +0.06(+0.20%)
Aug 03, 2020 27.98 27.99 27.92 27.99 2,486 +0.03(+0.11%)
Jul 31, 2020 27.99 28.02 27.93 27.96 11,800 -0.03(-0.11%)
Jul 30, 2020 28.00 28.00 27.93 27.99 4,496 +0.03(+0.12%)
Jul 29, 2020 27.90 27.98 27.90 27.96 11,906 +0.02(+0.06%)
Jul 28, 2020 27.90 27.94 27.82 27.94 5,404 +0.09(+0.32%)
Jul 27, 2020 27.91 27.91 27.85 27.85 3,848 -0.02(-0.09%)
Jul 24, 2020 27.86 27.91 27.83 27.87 9,400 +0.00(+0.01%)
Jul 23, 2020 27.89 27.89 27.84 27.87 8,359 +0.02(+0.07%)
Jul 22, 2020 27.79 27.86 27.79 27.85 7,131 +0.04(+0.14%)
Jul 21, 2020 27.83 27.83 27.78 27.81 12,878 +0.07(+0.25%)
Jul 20, 2020 27.78 27.78 27.71 27.74 6,609 +0.02(+0.09%)
Jul 17, 2020 27.76 27.76 27.50 27.71 30,900 -0.02(-0.05%)
Jul 16, 2020 27.67 27.75 27.67 27.73 18,081 +0.03(+0.12%)
Jul 15, 2020 27.70 27.71 27.63 27.70 3,709 +0.02(+0.08%)
Jul 14, 2020 27.64 27.72 27.64 27.67 6,430 +0.07(+0.27%)
Jul 13, 2020 27.65 27.65 27.57 27.60 11,356 -0.02(-0.09%)
Jul 10, 2020 27.72 27.72 27.61 27.62 10,600 -0.03(-0.10%)
Jul 09, 2020 27.63 27.68 27.60 27.65 5,404 +0.06(+0.21%)
Jul 08, 2020 27.62 27.62 27.57 27.59 8,654 +0.00(+0.00%)
Jul 07, 2020 27.59 27.61 27.57 27.59 5,585 +0.04(+0.14%)
Jul 06, 2020 27.55 27.57 27.52 27.56 4,134 +0.03(+0.10%)
Jul 02, 2020 27.55 27.55 27.52 27.53 600 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.