VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.80
-0.05 (-0.21%)
May 5, 2025, 12:56 PM EDT - Market open
GRNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 23.82 | 23.84 | 23.79 | 23.81 | 23.81 | -0.17% | 21,992 |
| May 2, 2025 | 23.85 | 23.90 | 23.80 | 23.85 | 23.85 | -0.12% | 22,034 |
| May 1, 2025 | 23.93 | 23.94 | 23.88 | 23.88 | 23.88 | -0.67% | 12,729 |
| Apr 30, 2025 | 23.98 | 24.04 | 23.96 | 24.04 | 23.96 | 0.06% | 20,268 |
| Apr 29, 2025 | 23.98 | 24.04 | 23.98 | 24.03 | 23.94 | -0.10% | 21,042 |
| Apr 28, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 23.97 | 0.25% | 9,226 |
| Apr 25, 2025 | 23.92 | 24.02 | 23.89 | 23.99 | 23.91 | 0.38% | 32,380 |
| Apr 24, 2025 | 23.84 | 23.91 | 23.81 | 23.90 | 23.82 | 0.50% | 35,720 |
| Apr 23, 2025 | 23.96 | 23.96 | 23.71 | 23.78 | 23.70 | -0.08% | 25,141 |
| Apr 22, 2025 | 23.77 | 23.92 | 23.69 | 23.80 | 23.72 | 0.49% | 30,760 |
| Apr 21, 2025 | 23.74 | 23.76 | 23.67 | 23.68 | 23.60 | -0.47% | 21,640 |
| Apr 17, 2025 | 23.80 | 23.82 | 23.76 | 23.80 | 23.71 | -0.02% | 11,791 |
| Apr 16, 2025 | 23.75 | 23.80 | 23.72 | 23.80 | 23.72 | 0.25% | 35,038 |
| Apr 15, 2025 | 23.70 | 23.77 | 23.70 | 23.74 | 23.66 | 0.19% | 29,413 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.65 | 23.70 | 23.61 | 0.27% | 10,142 |
| Apr 11, 2025 | 23.59 | 23.70 | 23.50 | 23.63 | 23.55 | -0.12% | 68,901 |
| Apr 10, 2025 | 23.62 | 23.75 | 23.58 | 23.66 | 23.58 | -0.63% | 31,668 |
| Apr 9, 2025 | 23.51 | 23.86 | 23.48 | 23.81 | 23.73 | 0.84% | 11,839 |
| Apr 8, 2025 | 23.83 | 23.84 | 23.61 | 23.61 | 23.53 | -0.83% | 25,504 |
| Apr 7, 2025 | 23.86 | 24.05 | 23.80 | 23.81 | 23.73 | -0.71% | 22,687 |
| Apr 4, 2025 | 24.06 | 24.09 | 23.98 | 23.98 | 23.90 | -0.25% | 16,331 |
| Apr 3, 2025 | 24.05 | 24.20 | 23.96 | 24.04 | 23.96 | 0.14% | 34,663 |
| Apr 2, 2025 | 24.05 | 24.05 | 23.97 | 24.01 | 23.92 | -0.06% | 27,803 |
| Apr 1, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | 23.94 | -0.17% | 16,047 |
| Mar 31, 2025 | 24.04 | 24.06 | 24.02 | 24.06 | 23.89 | 0.22% | 15,964 |
| Mar 28, 2025 | 23.99 | 24.05 | 23.99 | 24.01 | 23.84 | 0.17% | 7,311 |
| Mar 27, 2025 | 23.93 | 24.01 | 23.93 | 23.97 | 23.80 | 0.06% | 27,505 |
| Mar 26, 2025 | 23.96 | 23.97 | 23.95 | 23.96 | 23.78 | -0.27% | 2,494 |
| Mar 25, 2025 | 23.99 | 24.04 | 23.98 | 24.02 | 23.85 | 0.10% | 21,303 |
| Mar 24, 2025 | 24.04 | 24.04 | 23.98 | 24.00 | 23.82 | -0.21% | 7,660 |
| Mar 21, 2025 | 24.04 | 24.05 | 24.03 | 24.05 | 23.87 | -0.02% | 5,873 |
| Mar 20, 2025 | 24.11 | 24.11 | 24.04 | 24.05 | 23.88 | 0.02% | 8,474 |
| Mar 19, 2025 | 24.05 | 24.06 | 24.00 | 24.05 | 23.87 | 0.23% | 5,508 |
| Mar 18, 2025 | 23.98 | 24.03 | 23.94 | 23.99 | 23.82 | 0.17% | 33,097 |
| Mar 17, 2025 | 23.98 | 24.01 | 23.94 | 23.95 | 23.78 | -0.13% | 42,578 |
| Mar 14, 2025 | 23.95 | 24.00 | 23.95 | 23.98 | 23.81 | 0.09% | 23,274 |
| Mar 13, 2025 | 23.90 | 23.97 | 23.87 | 23.96 | 23.79 | 0.16% | 12,425 |
| Mar 12, 2025 | 23.97 | 23.98 | 23.92 | 23.92 | 23.75 | -0.29% | 18,260 |
| Mar 11, 2025 | 24.06 | 24.06 | 23.99 | 23.99 | 23.82 | -0.29% | 6,622 |
| Mar 10, 2025 | 24.05 | 24.09 | 24.05 | 24.06 | 23.89 | 0.17% | 9,766 |
| Mar 7, 2025 | 24.09 | 24.09 | 24.00 | 24.02 | 23.85 | 0.08% | 3,868 |
| Mar 6, 2025 | 24.02 | 24.13 | 23.98 | 24.00 | 23.83 | -0.29% | 16,620 |
| Mar 5, 2025 | 24.10 | 24.11 | 24.07 | 24.07 | 23.90 | -0.15% | 31,614 |
| Mar 4, 2025 | 24.13 | 24.15 | 24.09 | 24.11 | 23.93 | -0.10% | 22,219 |
| Mar 3, 2025 | 24.10 | 24.13 | 24.06 | 24.13 | 23.96 | -0.11% | 28,824 |
| Feb 28, 2025 | 24.11 | 24.16 | 24.10 | 24.16 | 23.91 | 0.47% | 10,944 |
| Feb 27, 2025 | 24.07 | 24.08 | 24.04 | 24.04 | 23.80 | -0.24% | 11,238 |
| Feb 26, 2025 | 24.02 | 24.11 | 24.02 | 24.10 | 23.85 | 0.04% | 12,047 |
| Feb 25, 2025 | 24.05 | 24.09 | 24.05 | 24.09 | 23.84 | 0.42% | 12,004 |
| Feb 24, 2025 | 23.98 | 24.01 | 23.96 | 23.99 | 23.74 | 0.18% | 17,942 |