Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.87
-0.04 (-0.17%)
May 28, 2025, 4:00 PM - Market closed

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202523.8723.9023.8523.8723.87-0.17%56,351
May 27, 202523.8523.9223.8523.9123.910.42%23,838
May 23, 202523.8523.8523.8023.8123.81-0.08%45,677
May 22, 202523.7123.8523.7123.8323.830.40%71,484
May 21, 202523.7823.8223.7223.7423.74-0.48%9,284
May 20, 202523.8323.8823.8323.8523.85-0.08%26,413
May 19, 202523.7923.9123.7923.8723.87-13,140
May 16, 202523.9223.9223.8223.8723.87-40,375
May 15, 202523.8123.8823.8123.8723.870.52%11,341
May 14, 202523.8223.8223.7123.7523.75-0.31%9,845
May 13, 202523.8023.8323.7923.8223.82-10,157
May 12, 202523.8223.8723.7923.8223.82-0.13%8,666
May 9, 202523.8123.8823.8123.8523.850.16%18,200
May 8, 202523.8623.8923.8023.8123.81-0.40%14,991
May 7, 202523.8623.9323.8623.9123.910.20%11,558
May 6, 202523.7823.8923.7823.8623.860.21%9,060
May 5, 202523.8223.8423.7923.8123.81-0.17%21,992
May 2, 202523.8523.9023.8023.8523.85-0.12%22,034
May 1, 202523.9323.9423.8823.8823.88-0.67%12,729
Apr 30, 202523.9824.0423.9624.0423.960.06%20,268
Apr 29, 202523.9824.0423.9824.0323.94-0.10%21,042
Apr 28, 202523.9624.0523.9624.0523.970.25%9,226
Apr 25, 202523.9224.0223.8923.9923.910.38%32,380
Apr 24, 202523.8423.9123.8123.9023.820.50%35,720
Apr 23, 202523.9623.9623.7123.7823.70-0.08%25,141
Apr 22, 202523.7723.9223.6923.8023.720.49%30,760
Apr 21, 202523.7423.7623.6723.6823.60-0.47%21,640
Apr 17, 202523.8023.8223.7623.8023.71-0.02%11,791
Apr 16, 202523.7523.8023.7223.8023.720.25%35,038
Apr 15, 202523.7023.7723.7023.7423.660.19%29,413
Apr 14, 202523.7023.7023.6523.7023.610.27%10,142
Apr 11, 202523.5923.7023.5023.6323.55-0.12%68,901
Apr 10, 202523.6223.7523.5823.6623.58-0.63%31,668
Apr 9, 202523.5123.8623.4823.8123.730.84%11,839
Apr 8, 202523.8323.8423.6123.6123.53-0.83%25,504
Apr 7, 202523.8624.0523.8023.8123.73-0.71%22,687
Apr 4, 202524.0624.0923.9823.9823.90-0.25%16,331
Apr 3, 202524.0524.2023.9624.0423.960.14%34,663
Apr 2, 202524.0524.0523.9724.0123.92-0.06%27,803
Apr 1, 202524.0024.0624.0024.0223.94-0.17%16,047
Mar 31, 202524.0424.0624.0224.0623.890.22%15,964
Mar 28, 202523.9924.0523.9924.0123.840.17%7,311
Mar 27, 202523.9324.0123.9323.9723.800.06%27,505
Mar 26, 202523.9623.9723.9523.9623.78-0.27%2,494
Mar 25, 202523.9924.0423.9824.0223.850.10%21,303
Mar 24, 202524.0424.0423.9824.0023.82-0.21%7,660
Mar 21, 202524.0424.0524.0324.0523.87-0.02%5,873
Mar 20, 202524.1124.1124.0424.0523.880.02%8,474
Mar 19, 202524.0524.0624.0024.0523.870.23%5,508
Mar 18, 202523.9824.0323.9423.9923.820.17%33,097