Home

VanEck Green Bond ETF (GRNB)

24.06
+0.04 (0.17%)
SummaryNewsPress ReleasesChartHistorical
2024-12-10 - 2025-03-10
DateOpenHighLowCloseVolumeAdjusted Close
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
2/28/202524.1124.1624.1024.1610,94424.16
2/27/202524.0724.0824.0424.0411,23824.04
2/26/202524.0224.1124.0224.1012,04724.10
2/25/202524.0524.0924.0524.0912,00424.09
2/24/202523.9824.0123.9623.9917,94223.99
2/21/202523.9324.0023.9323.9563,25323.95
2/20/202523.8623.9323.8623.9113,90023.91
2/19/202523.8423.8623.8323.8519,84323.85
2/18/202524.0224.0223.8223.8410,56023.84
2/14/202523.9023.9223.8823.9013,34223.90
2/13/202523.7823.8423.7823.8219,44223.82
2/12/202523.7123.7623.7123.7516,64123.75
2/11/202523.8323.8523.8023.8422,85423.84
2/10/202523.9123.9323.8623.8717,13123.87
2/07/202523.8623.8823.8223.8764,80523.87
2/06/202523.9023.9323.8923.9113,99523.91
2/05/202523.8823.9523.8823.9012,56223.90
2/04/202523.7623.8323.7223.817,08123.81
2/03/202523.8623.8623.7823.8226,90423.82
1/31/202523.8923.9823.8623.8963,13423.80
1/30/202523.8923.9323.8823.8914,42123.80
1/29/202523.8823.9423.8223.8712,48923.79
1/28/202523.7823.8923.7823.868,24723.78
1/27/202523.8723.8723.7923.8418,36323.75
1/24/202523.7823.8223.7723.8215,74323.74
1/23/202523.7223.8423.7223.8019,07723.72
1/22/202523.7723.8223.7723.7715,63923.69
1/21/202523.7523.8123.7323.8060,68323.72
1/17/202523.7523.7823.7423.74134,22423.66
1/16/202523.7623.8023.7223.7726,70523.68
1/15/202523.7023.8123.6923.7629,17523.68
1/14/202523.5823.6023.5523.5813,81423.50
1/13/202523.5723.6323.5423.5721,47123.49
1/10/202523.5723.6023.5623.567,84623.48
1/08/202523.6423.6723.6423.6611,38323.58
1/07/202523.7223.7223.6423.6532,50523.57
1/06/202523.7323.7323.7023.715,80723.63
1/03/202523.7523.7623.7023.7215,31423.64
1/02/202523.7423.7623.7123.7312,13623.64
12/31/202423.790.0023.7923.70023.62
12/30/202423.7423.7923.6323.7940,77023.71
12/27/202423.7123.7523.7023.7017,05423.62
12/26/202423.7723.8423.7623.8313,08023.67
12/24/202423.7523.8323.7523.8215,93623.66
12/23/202423.7823.8123.7623.7620,61823.60
12/20/202423.7923.8823.7923.8249,61223.65
12/19/202423.7823.8223.7423.7842,74723.62
12/18/202423.9623.9823.7923.8066,39323.64
12/17/202423.9423.9723.9323.9510,88823.79
12/16/202423.9924.0023.9423.979,48123.80
12/13/202424.0524.0523.9423.959,86923.78
12/12/202424.1024.1024.0124.0113,94423.84
12/11/202424.1424.1424.0724.0913,45423.92