Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.82
+0.04 (0.17%)
Dec 20, 2024, 3:56 PM EST - Market closed

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7923.8823.7923.8223.820.16%49,612
Dec 19, 202423.7823.8223.7423.7823.78-0.09%42,747
Dec 18, 202423.9623.9823.7923.8023.80-0.65%66,393
Dec 17, 202423.9423.9723.9323.9623.96-0.05%10,888
Dec 16, 202423.9924.0023.9423.9723.970.07%9,481
Dec 13, 202424.0524.0523.9423.9523.95-0.25%9,869
Dec 12, 202424.1024.1024.0124.0124.01-0.33%13,944
Dec 11, 202424.1424.1424.0824.0924.09-0.10%13,454
Dec 10, 202424.1524.1524.0924.1224.12-0.02%16,314
Dec 9, 202424.1424.1424.1124.1224.12-0.14%32,247
Dec 6, 202424.1624.2024.1324.1624.160.19%7,815
Dec 5, 202424.1224.1324.0724.1124.110.02%7,261
Dec 4, 202424.0624.1324.0624.1124.110.19%11,291
Dec 3, 202424.0724.0924.0424.0624.06-0.17%12,255
Dec 2, 202423.9424.1723.9424.1024.10-0.33%18,368
Nov 29, 202424.1524.1924.1524.1824.100.42%26,460
Nov 27, 202424.0824.1524.0824.0824.000.25%19,828
Nov 26, 202424.0624.0623.9924.0223.95-0.20%22,897
Nov 25, 202424.0424.0724.0224.0723.990.75%9,702
Nov 22, 202423.9223.9723.8923.8923.82-0.10%9,023
Nov 21, 202423.9424.0023.9123.9223.84-30,114
Nov 20, 202423.9023.9423.8823.9223.84-0.19%13,908
Nov 19, 202423.9324.0023.9323.9623.890.25%17,483
Nov 18, 202423.8823.9423.8623.9023.830.06%34,832
Nov 15, 202423.8323.9023.8223.8923.81-0.04%3,951
Nov 14, 202423.9323.9523.8923.9023.82-0.04%11,564
Nov 13, 202423.9623.9823.8823.9123.83-0.03%17,264
Nov 12, 202423.9523.9723.9123.9123.84-0.43%16,332
Nov 11, 202424.0124.0624.0024.0223.94-0.10%15,591
Nov 8, 202424.0124.0624.0124.0423.960.16%10,810
Nov 7, 202423.9124.0423.9124.0023.930.47%11,851
Nov 6, 202423.8423.9323.8223.8923.82-0.42%20,279
Nov 5, 202423.9424.0223.9423.9923.920.09%7,821
Nov 4, 202423.9524.0023.9423.9723.890.31%6,624
Nov 1, 202423.9723.9723.8923.9023.82-0.52%16,334
Oct 31, 202424.0324.1024.0024.0223.86-0.11%17,581
Oct 30, 202424.1024.1224.0124.0523.89-0.06%7,870
Oct 29, 202424.0024.0724.0024.0623.900.17%14,895
Oct 28, 202424.1024.1024.0224.0223.86-0.12%15,653
Oct 25, 202424.1224.1224.0424.0523.89-0.12%6,797
Oct 24, 202424.0724.1424.0724.0823.920.12%17,644
Oct 23, 202424.0524.0924.0224.0523.89-0.16%4,634
Oct 22, 202424.1024.1224.0724.0923.93-0.12%14,967
Oct 21, 202424.2224.2224.1224.1223.96-0.49%32,892
Oct 18, 202424.2524.2624.2224.2424.080.07%5,748
Oct 17, 202424.2524.2524.2024.2224.06-0.26%8,422
Oct 16, 202424.3024.3124.2624.2924.130.10%9,011
Oct 15, 202424.2524.2924.2424.2624.100.24%11,091
Oct 14, 202424.2024.2124.1724.2024.04-0.03%4,899
Oct 11, 202424.1924.2324.1924.2124.050.08%10,796
Oct 10, 202424.1724.2024.1724.1924.03-0.02%8,459
Oct 9, 202424.2224.2524.1424.2024.04-0.14%7,533
Oct 8, 202424.1924.2424.1924.2324.07-0.08%15,306
Oct 7, 202424.2324.2524.2024.2524.09-0.12%38,041
Oct 4, 202424.2824.3024.2724.2824.12-0.37%20,063
Oct 3, 202424.4024.4224.3724.3724.21-0.33%3,856
Oct 2, 202424.4024.4624.4024.4524.29-0.24%8,245
Oct 1, 202424.4924.5124.4724.5124.35-0.12%19,342
Sep 30, 202424.5224.5424.5024.5424.30-0.09%8,046
Sep 27, 202424.5424.5624.5124.5624.320.22%10,057
Sep 26, 202424.5124.5124.4724.5124.270.07%12,008
Sep 25, 202424.5124.5224.4924.4924.25-0.13%7,974
Sep 24, 202424.4724.6024.4624.5224.28-0.04%12,093
Sep 23, 202424.5324.5424.5024.5324.29-0.08%6,598
Sep 20, 202424.5024.5724.4824.5524.310.12%23,960
Sep 19, 202424.4824.5424.4824.5224.280.08%28,242
Sep 18, 202424.5324.6024.5024.5024.26-0.20%10,313
Sep 17, 202424.5524.5624.5424.5524.31-0.04%5,434
Sep 16, 202424.5224.5924.4924.5624.320.20%12,585
Sep 13, 202424.4924.5224.4924.5124.270.20%2,907
Sep 12, 202424.4524.4724.4324.4624.23-0.16%6,955
Sep 11, 202424.4724.5024.4424.5024.260.14%9,920
Sep 10, 202424.4824.4824.4224.4724.230.18%5,645
Sep 9, 202424.4424.4424.3824.4224.190.11%11,391
Sep 6, 202424.3824.4524.3524.4024.160.04%50,901
Sep 5, 202424.3624.3924.3424.3924.150.26%14,290
Sep 4, 202424.2524.3424.2524.3224.090.41%6,130
Sep 3, 202424.2524.3224.2124.2223.99-0.28%11,881
Aug 30, 202424.3524.3524.2824.2923.98-0.08%3,296
Aug 29, 202424.3524.3524.3024.3124.00-0.04%7,376
Aug 28, 202424.4024.4024.3224.3224.01-0.08%19,027
Aug 27, 202424.3024.4024.3024.3424.03-15,097
Aug 26, 202424.3524.5224.3324.3424.03-0.04%10,950
Aug 23, 202424.3124.3824.3124.3524.040.39%3,659
Aug 22, 202424.2924.2924.2324.2623.95-0.39%9,598
Aug 21, 202424.3124.3924.3024.3524.040.25%19,467
Aug 20, 202424.2424.3424.2424.2923.980.23%49,873
Aug 19, 202424.1824.2624.1824.2423.930.20%4,815
Aug 16, 202424.1924.2124.1624.1923.880.07%7,981
Aug 15, 202424.1324.1724.1324.1723.86-0.17%3,081
Aug 14, 202424.1824.2224.1824.2123.900.21%3,302
Aug 13, 202424.1524.1824.1324.1623.850.27%9,737
Aug 12, 202424.0124.1424.0124.1023.790.20%27,402
Aug 9, 202424.0824.0824.0424.0523.740.12%4,997
Aug 8, 202424.0024.0323.9824.0223.710.18%17,367
Aug 7, 202424.0324.0423.9823.9823.67-0.29%3,245
Aug 6, 202424.1224.1224.0524.0523.74-0.35%13,336
Aug 5, 202424.1324.1424.0324.1323.82-0.08%24,983
Aug 2, 202424.0924.1624.0924.1523.840.79%13,148
Aug 1, 202423.9423.9923.9423.9623.65-0.13%5,336