VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.37
-0.04 (-0.16%)
Aug 29, 2025, 4:00 PM - Market closed
GRNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.35 | 24.40 | 24.35 | 24.37 | 24.37 | -0.16% | 47,038 |
| Aug 28, 2025 | 24.33 | 24.44 | 24.33 | 24.41 | 24.41 | 0.21% | 145,313 |
| Aug 27, 2025 | 24.32 | 24.38 | 24.29 | 24.36 | 24.36 | 0.06% | 29,089 |
| Aug 26, 2025 | 24.33 | 24.37 | 24.33 | 24.35 | 24.35 | 0.02% | 14,667 |
| Aug 25, 2025 | 24.33 | 24.38 | 24.33 | 24.34 | 24.34 | -0.10% | 13,208 |
| Aug 22, 2025 | 24.30 | 24.38 | 24.30 | 24.37 | 24.37 | 0.45% | 17,043 |
| Aug 21, 2025 | 24.25 | 24.26 | 24.23 | 24.26 | 24.26 | -0.21% | 6,667 |
| Aug 20, 2025 | 24.29 | 24.32 | 24.26 | 24.31 | 24.31 | 0.04% | 28,574 |
| Aug 19, 2025 | 24.36 | 24.36 | 24.25 | 24.30 | 24.30 | -0.01% | 17,115 |
| Aug 18, 2025 | 24.27 | 24.30 | 24.24 | 24.30 | 24.30 | 0.03% | 15,520 |
| Aug 15, 2025 | 24.30 | 24.30 | 24.26 | 24.29 | 24.29 | -0.08% | 17,127 |
| Aug 14, 2025 | 24.31 | 24.32 | 24.28 | 24.31 | 24.31 | -0.12% | 10,541 |
| Aug 13, 2025 | 24.33 | 24.37 | 24.32 | 24.34 | 24.34 | 0.27% | 9,134 |
| Aug 12, 2025 | 24.24 | 24.29 | 24.23 | 24.28 | 24.28 | 0.02% | 17,239 |
| Aug 11, 2025 | 24.27 | 24.29 | 24.25 | 24.27 | 24.27 | 0.08% | 10,598 |
| Aug 8, 2025 | 24.23 | 24.25 | 24.22 | 24.25 | 24.25 | -0.12% | 12,440 |
| Aug 7, 2025 | 24.26 | 24.30 | 24.19 | 24.28 | 24.28 | - | 15,305 |
| Aug 6, 2025 | 24.28 | 24.31 | 24.17 | 24.28 | 24.28 | - | 22,357 |
| Aug 5, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.28 | -0.04% | 15,499 |
| Aug 4, 2025 | 24.26 | 24.29 | 24.24 | 24.29 | 24.29 | 0.24% | 12,620 |
| Aug 1, 2025 | 24.19 | 24.23 | 24.19 | 24.23 | 24.23 | 0.12% | 6,996 |
| Jul 31, 2025 | 24.20 | 24.26 | 24.19 | 24.20 | 24.11 | -0.08% | 20,583 |
| Jul 30, 2025 | 24.17 | 24.25 | 24.17 | 24.22 | 24.13 | -0.12% | 16,278 |
| Jul 29, 2025 | 24.18 | 24.26 | 24.18 | 24.25 | 24.16 | 0.37% | 32,801 |
| Jul 28, 2025 | 24.16 | 24.17 | 24.12 | 24.16 | 24.07 | -0.10% | 24,848 |
| Jul 25, 2025 | 24.15 | 24.20 | 24.14 | 24.18 | 24.09 | 0.10% | 9,418 |
| Jul 24, 2025 | 24.10 | 24.17 | 24.08 | 24.16 | 24.07 | 0.05% | 37,236 |
| Jul 23, 2025 | 24.15 | 24.16 | 24.13 | 24.15 | 24.06 | -0.17% | 10,635 |
| Jul 22, 2025 | 24.19 | 24.20 | 24.14 | 24.19 | 24.10 | 0.18% | 24,383 |
| Jul 21, 2025 | 24.13 | 24.17 | 24.13 | 24.15 | 24.06 | 0.24% | 35,985 |
| Jul 18, 2025 | 24.05 | 24.11 | 24.05 | 24.09 | 24.00 | 0.14% | 5,074 |
| Jul 17, 2025 | 24.05 | 24.10 | 24.03 | 24.06 | 23.97 | 0.03% | 14,359 |
| Jul 16, 2025 | 24.09 | 24.09 | 23.99 | 24.05 | 23.96 | 0.08% | 13,510 |
| Jul 15, 2025 | 24.01 | 24.04 | 24.00 | 24.03 | 23.94 | -0.10% | 17,371 |
| Jul 14, 2025 | 24.03 | 24.09 | 24.03 | 24.06 | 23.97 | 0.04% | 9,883 |
| Jul 11, 2025 | 24.06 | 24.07 | 24.03 | 24.05 | 23.96 | -0.24% | 15,874 |
| Jul 10, 2025 | 24.11 | 24.11 | 24.06 | 24.10 | 24.01 | -0.01% | 10,631 |
| Jul 9, 2025 | 24.04 | 24.11 | 24.04 | 24.11 | 24.02 | 0.27% | 12,179 |
| Jul 8, 2025 | 24.03 | 24.06 | 24.01 | 24.04 | 23.95 | -0.17% | 16,937 |
| Jul 7, 2025 | 24.11 | 24.11 | 24.06 | 24.08 | 23.99 | -0.25% | 23,931 |
| Jul 3, 2025 | 24.17 | 24.17 | 24.12 | 24.14 | 24.05 | -0.02% | 5,500 |
| Jul 2, 2025 | 24.11 | 24.15 | 24.11 | 24.15 | 24.06 | 0.03% | 10,648 |
| Jul 1, 2025 | 24.13 | 24.15 | 24.11 | 24.14 | 24.05 | -0.42% | 8,260 |
| Jun 30, 2025 | 24.19 | 24.24 | 24.17 | 24.24 | 24.07 | 0.26% | 8,096 |
| Jun 27, 2025 | 24.12 | 24.21 | 24.12 | 24.18 | 24.01 | -0.02% | 21,254 |
| Jun 26, 2025 | 24.15 | 24.19 | 24.07 | 24.18 | 24.01 | 0.18% | 10,437 |
| Jun 25, 2025 | 24.10 | 24.14 | 24.09 | 24.14 | 23.97 | - | 10,242 |
| Jun 24, 2025 | 24.06 | 24.18 | 24.06 | 24.14 | 23.97 | 0.25% | 12,149 |
| Jun 23, 2025 | 24.04 | 24.10 | 24.04 | 24.08 | 23.91 | 0.16% | 13,561 |
| Jun 20, 2025 | 24.00 | 24.05 | 23.99 | 24.04 | 23.87 | 0.12% | 15,829 |