Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.95
+0.04 (0.18%)
Feb 21, 2025, 3:54 PM EST - Market closed

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.9324.0023.9323.9523.950.18%63,253
Feb 20, 202523.8623.9323.8623.9123.910.21%13,900
Feb 19, 202523.8423.8623.8323.8523.850.07%19,843
Feb 18, 202524.0224.0223.8223.8423.84-0.25%10,560
Feb 14, 202523.9023.9223.8823.9023.900.31%13,342
Feb 13, 202523.7823.8423.7823.8323.830.34%19,442
Feb 12, 202523.7123.7623.7123.7523.75-0.40%16,641
Feb 11, 202523.8323.8523.8023.8423.84-0.13%22,854
Feb 10, 202523.9123.9323.8623.8723.87-17,131
Feb 7, 202523.8623.8823.8223.8723.87-0.17%64,805
Feb 6, 202523.9023.9323.8923.9123.910.04%13,995
Feb 5, 202523.8823.9523.8823.9023.900.38%12,562
Feb 4, 202523.7623.8323.7223.8123.81-0.04%7,081
Feb 3, 202523.8623.8623.7823.8223.82-0.27%26,904
Jan 31, 202523.8923.9823.8723.8923.80-0.01%63,134
Jan 30, 202523.8923.9323.8823.8923.810.08%14,421
Jan 29, 202523.8823.9423.8223.8723.790.04%12,489
Jan 28, 202523.7823.8923.7823.8623.780.10%8,247
Jan 27, 202523.8723.8723.7923.8423.750.06%18,363
Jan 24, 202523.7823.8223.7723.8223.740.08%15,743
Jan 23, 202523.7223.8423.7223.8023.720.13%19,078
Jan 22, 202523.7723.8223.7723.7723.69-0.14%16,066
Jan 21, 202523.7523.8123.7323.8023.720.24%60,683
Jan 17, 202523.7523.7823.7423.7523.66-0.08%134,224
Jan 16, 202523.7623.8123.7223.7723.680.02%26,705
Jan 15, 202523.7023.8123.6923.7623.680.76%29,175
Jan 14, 202523.5823.6023.5523.5823.500.04%13,814
Jan 13, 202523.5723.6323.5423.5723.490.04%21,471
Jan 10, 202523.5723.6023.5623.5623.48-0.44%7,846
Jan 8, 202523.6423.6723.6423.6723.580.06%11,383
Jan 7, 202523.7223.7223.6423.6523.57-0.27%32,505
Jan 6, 202523.7323.7323.7023.7223.63-0.01%5,807
Jan 3, 202523.7523.7623.7023.7223.64-0.04%15,314
Jan 2, 202523.7423.7623.7123.7323.650.11%12,136
Dec 31, 202423.7723.7723.7023.7023.62-0.38%8,619
Dec 30, 202423.7423.7923.6323.7923.710.36%40,770
Dec 27, 202423.7123.7523.7023.7123.62-0.52%17,054
Dec 26, 202423.7723.8423.7623.8323.670.02%13,080
Dec 24, 202423.7523.8323.7523.8323.660.27%15,936
Dec 23, 202423.7823.8123.7623.7623.60-0.24%20,618
Dec 20, 202423.7923.8823.7923.8223.650.16%49,612
Dec 19, 202423.7823.8223.7423.7823.62-0.09%42,747
Dec 18, 202423.9623.9823.7923.8023.64-0.65%66,393
Dec 17, 202423.9423.9723.9323.9623.79-0.05%10,888
Dec 16, 202423.9924.0023.9423.9723.800.07%9,481
Dec 13, 202424.0524.0523.9423.9523.79-0.25%9,869
Dec 12, 202424.1024.1024.0124.0123.85-0.33%13,944
Dec 11, 202424.1424.1424.0824.0923.92-0.10%13,454
Dec 10, 202424.1524.1524.0924.1223.95-0.02%16,314
Dec 9, 202424.1424.1424.1124.1223.95-0.14%32,247
Dec 6, 202424.1624.2024.1324.1623.990.19%7,815
Dec 5, 202424.1224.1324.0724.1123.940.02%7,261
Dec 4, 202424.0624.1324.0624.1123.940.19%11,291
Dec 3, 202424.0724.0924.0424.0623.90-0.17%12,255
Dec 2, 202423.9424.1723.9424.1023.94-0.33%18,368
Nov 29, 202424.1524.1924.1524.1823.940.42%26,460
Nov 27, 202424.0824.1524.0824.0823.840.25%19,828
Nov 26, 202424.0624.0623.9924.0223.78-0.20%22,897
Nov 25, 202424.0424.0724.0224.0723.830.75%9,702
Nov 22, 202423.9223.9723.8923.8923.65-0.10%9,023
Nov 21, 202423.9424.0023.9123.9223.68-30,114
Nov 20, 202423.9023.9423.8823.9223.68-0.19%13,908
Nov 19, 202423.9324.0023.9323.9623.720.25%17,483
Nov 18, 202423.8823.9423.8623.9023.660.06%34,832
Nov 15, 202423.8323.9023.8223.8923.65-0.04%3,951
Nov 14, 202423.9323.9523.8923.9023.66-0.04%11,564
Nov 13, 202423.9623.9823.8823.9123.67-0.03%17,264
Nov 12, 202423.9523.9723.9123.9123.67-0.43%16,332
Nov 11, 202424.0124.0624.0024.0223.78-0.10%15,591
Nov 8, 202424.0124.0624.0124.0423.800.16%10,810
Nov 7, 202423.9124.0423.9124.0023.760.47%11,851
Nov 6, 202423.8423.9323.8223.8923.65-0.42%20,279
Nov 5, 202423.9424.0223.9423.9923.750.09%7,821
Nov 4, 202423.9524.0023.9423.9723.730.31%6,624
Nov 1, 202423.9723.9723.8923.9023.66-0.52%16,334
Oct 31, 202424.0324.1024.0024.0223.70-0.11%17,581
Oct 30, 202424.1024.1224.0124.0523.73-0.06%7,870
Oct 29, 202424.0024.0724.0024.0623.740.17%14,895
Oct 28, 202424.1024.1024.0224.0223.70-0.12%15,653
Oct 25, 202424.1224.1224.0424.0523.73-0.12%6,797
Oct 24, 202424.0724.1424.0724.0823.760.12%17,644
Oct 23, 202424.0524.0924.0224.0523.73-0.16%4,634
Oct 22, 202424.1024.1224.0724.0923.77-0.12%14,967
Oct 21, 202424.2224.2224.1224.1223.80-0.49%32,892
Oct 18, 202424.2524.2624.2224.2423.910.07%5,748
Oct 17, 202424.2524.2524.2024.2223.90-0.26%8,422
Oct 16, 202424.3024.3124.2624.2923.960.10%9,011
Oct 15, 202424.2524.2924.2424.2623.930.24%11,091
Oct 14, 202424.2024.2124.1724.2023.88-0.03%4,899
Oct 11, 202424.1924.2324.1924.2123.890.08%10,796
Oct 10, 202424.1724.2024.1724.1923.87-0.02%8,459
Oct 9, 202424.2224.2524.1424.2023.87-0.14%7,533
Oct 8, 202424.1924.2424.1924.2323.91-0.08%15,306
Oct 7, 202424.2324.2524.2024.2523.93-0.12%38,041
Oct 4, 202424.2824.3024.2724.2823.95-0.37%20,063
Oct 3, 202424.4024.4224.3724.3724.04-0.33%3,856
Oct 2, 202424.4024.4624.4024.4524.12-0.24%8,245
Oct 1, 202424.4924.5124.4724.5124.18-0.12%19,342
Sep 30, 202424.5224.5424.5024.5424.14-0.09%8,046
Sep 27, 202424.5424.5624.5124.5624.160.22%10,057