Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.93
-0.03 (-0.13%)
At close: Nov 20, 2024, 3:02 PM
23.92
-0.01 (-0.06%)
After-hours: Nov 20, 2024, 8:00 PM EST

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.9023.9423.8823.9223.92-0.19%13,908
Nov 19, 202423.9324.0023.9323.9623.960.25%17,483
Nov 18, 202423.8823.9423.8623.9023.900.06%34,832
Nov 15, 202423.8323.9023.8223.8923.89-0.04%3,951
Nov 14, 202423.9323.9523.8923.9023.90-0.04%11,564
Nov 13, 202423.9623.9823.8823.9123.91-0.03%17,264
Nov 12, 202423.9523.9723.9123.9123.91-0.43%16,332
Nov 11, 202424.0124.0624.0024.0224.02-0.10%15,591
Nov 8, 202424.0124.0624.0124.0424.040.16%10,810
Nov 7, 202423.9124.0423.9124.0024.000.47%11,851
Nov 6, 202423.8423.9323.8223.8923.89-0.42%20,279
Nov 5, 202423.9424.0223.9423.9923.990.09%7,821
Nov 4, 202423.9524.0023.9423.9723.970.31%6,624
Nov 1, 202423.9723.9723.8923.9023.90-0.52%16,334
Oct 31, 202424.0324.1024.0024.0223.94-0.11%17,581
Oct 30, 202424.1024.1224.0124.0523.96-0.06%7,870
Oct 29, 202424.0024.0724.0024.0623.980.17%14,895
Oct 28, 202424.1024.1024.0224.0223.94-0.12%15,653
Oct 25, 202424.1224.1224.0424.0523.97-0.12%6,797
Oct 24, 202424.0724.1424.0724.0824.000.12%17,644
Oct 23, 202424.0524.0924.0224.0523.97-0.16%4,634
Oct 22, 202424.1024.1224.0724.0924.01-0.12%14,967
Oct 21, 202424.2224.2224.1224.1224.04-0.49%32,892
Oct 18, 202424.2524.2624.2224.2424.160.07%5,748
Oct 17, 202424.2524.2524.2024.2224.14-0.26%8,422
Oct 16, 202424.3024.3124.2624.2924.200.10%9,011
Oct 15, 202424.2524.2924.2424.2624.180.24%11,091
Oct 14, 202424.2024.2124.1724.2024.12-0.03%4,899
Oct 11, 202424.1924.2324.1924.2124.130.08%10,796
Oct 10, 202424.1724.2024.1724.1924.11-0.02%8,459
Oct 9, 202424.2224.2524.1424.2024.11-0.14%7,533
Oct 8, 202424.1924.2424.1924.2324.15-0.08%15,306
Oct 7, 202424.2324.2524.2024.2524.17-0.12%38,041
Oct 4, 202424.2824.3024.2724.2824.20-0.37%20,063
Oct 3, 202424.4024.4224.3724.3724.29-0.33%3,856
Oct 2, 202424.4024.4624.4024.4524.37-0.24%8,245
Oct 1, 202424.4924.5124.4724.5124.43-0.12%19,342
Sep 30, 202424.5224.5424.5024.5424.38-0.09%8,046
Sep 27, 202424.5424.5624.5124.5624.400.22%10,057
Sep 26, 202424.5124.5124.4724.5124.350.07%12,008
Sep 25, 202424.5124.5224.4924.4924.33-0.13%7,974
Sep 24, 202424.4724.6024.4624.5224.36-0.04%12,093
Sep 23, 202424.5324.5424.5024.5324.37-0.08%6,598
Sep 20, 202424.5024.5724.4824.5524.390.12%23,960
Sep 19, 202424.4824.5424.4824.5224.360.08%28,242
Sep 18, 202424.5324.6024.5024.5024.34-0.20%10,313
Sep 17, 202424.5524.5624.5424.5524.39-0.04%5,434
Sep 16, 202424.5224.5924.4924.5624.400.20%12,585
Sep 13, 202424.4924.5224.4924.5124.350.20%2,907
Sep 12, 202424.4524.4724.4324.4624.30-0.16%6,955
Sep 11, 202424.4724.5024.4424.5024.340.14%9,920
Sep 10, 202424.4824.4824.4224.4724.310.18%5,645
Sep 9, 202424.4424.4424.3824.4224.260.11%11,391
Sep 6, 202424.3824.4524.3524.4024.240.04%50,901
Sep 5, 202424.3624.3924.3424.3924.230.26%14,290
Sep 4, 202424.2524.3424.2524.3224.160.41%6,130
Sep 3, 202424.2524.3224.2124.2224.06-0.28%11,881
Aug 30, 202424.3524.3524.2824.2924.06-0.08%3,296
Aug 29, 202424.3524.3524.3024.3124.08-0.04%7,376
Aug 28, 202424.4024.4024.3224.3224.09-0.08%19,027
Aug 27, 202424.3024.4024.3024.3424.11-15,097
Aug 26, 202424.3524.5224.3324.3424.11-0.04%10,950
Aug 23, 202424.3124.3824.3124.3524.120.39%3,659
Aug 22, 202424.2924.2924.2324.2624.02-0.39%9,598
Aug 21, 202424.3124.3924.3024.3524.120.25%19,467
Aug 20, 202424.2424.3424.2424.2924.060.23%49,873
Aug 19, 202424.1824.2624.1824.2424.000.20%4,815
Aug 16, 202424.1924.2124.1624.1923.950.07%7,981
Aug 15, 202424.1324.1724.1324.1723.94-0.17%3,081
Aug 14, 202424.1824.2224.1824.2123.980.21%3,302
Aug 13, 202424.1524.1824.1324.1623.930.27%9,737
Aug 12, 202424.0124.1424.0124.1023.860.20%27,402
Aug 9, 202424.0824.0824.0424.0523.820.12%4,997
Aug 8, 202424.0024.0323.9824.0223.790.18%17,367
Aug 7, 202424.0324.0423.9823.9823.74-0.29%3,245
Aug 6, 202424.1224.1224.0524.0523.81-0.35%13,336
Aug 5, 202424.1324.1424.0324.1323.90-0.08%24,983
Aug 2, 202424.0924.1624.0924.1523.920.79%13,148
Aug 1, 202423.9423.9923.9423.9623.73-0.13%5,336
Jul 31, 202423.9423.9923.9423.9923.680.21%6,703
Jul 30, 202423.9323.9423.8823.9423.630.13%8,793
Jul 29, 202423.9423.9423.9023.9123.60-0.04%5,551
Jul 26, 202423.8823.9223.8623.9223.610.49%19,397
Jul 25, 202423.8323.8423.8023.8023.500.16%30,255
Jul 24, 202423.9223.9223.7723.7723.46-0.22%6,647
Jul 23, 202423.8423.8623.8223.8223.51-0.05%8,034
Jul 22, 202423.8623.8623.8023.8323.520.08%8,200
Jul 19, 202423.8723.8723.8023.8123.50-0.25%46,132
Jul 18, 202423.8723.8923.8223.8723.560.08%145,423
Jul 17, 202423.8223.8823.8223.8523.54-0.17%8,622
Jul 16, 202423.8323.8923.8123.8923.580.13%9,162
Jul 15, 202423.8623.8623.7723.8623.55-0.04%24,220
Jul 12, 202423.8223.8923.8223.8723.560.18%6,862
Jul 11, 202423.8223.8423.7923.8323.520.43%12,647
Jul 10, 202423.6923.7323.6923.7323.420.18%6,634
Jul 9, 202423.6823.7223.6723.6823.38-0.14%19,172
Jul 8, 202423.7223.7423.7023.7223.41-0.32%9,706
Jul 5, 202423.7123.7923.6723.7923.480.76%18,982
Jul 3, 202423.5723.6623.5723.6123.31-12,143
Jul 2, 202423.5523.6123.5223.6123.310.51%16,005