VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.02
+0.02 (0.08%)
Mar 25, 2025, 4:00 PM EST - Market closed
GRNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.99 | 24.05 | 23.99 | 24.01 | 24.01 | 0.17% | 7,311 |
| Mar 27, 2025 | 23.93 | 24.01 | 23.93 | 23.97 | 23.97 | 0.06% | 27,505 |
| Mar 26, 2025 | 23.96 | 23.97 | 23.95 | 23.96 | 23.96 | -0.27% | 2,494 |
| Mar 25, 2025 | 23.99 | 24.04 | 23.98 | 24.02 | 24.02 | 0.10% | 21,303 |
| Mar 24, 2025 | 24.04 | 24.04 | 23.98 | 24.00 | 24.00 | -0.21% | 7,660 |
| Mar 21, 2025 | 24.04 | 24.05 | 24.03 | 24.05 | 24.05 | -0.02% | 5,873 |
| Mar 20, 2025 | 24.11 | 24.11 | 24.04 | 24.05 | 24.05 | 0.02% | 8,474 |
| Mar 19, 2025 | 24.05 | 24.06 | 24.00 | 24.05 | 24.05 | 0.23% | 5,508 |
| Mar 18, 2025 | 23.98 | 24.03 | 23.94 | 23.99 | 23.99 | 0.17% | 33,097 |
| Mar 17, 2025 | 23.98 | 24.01 | 23.94 | 23.95 | 23.95 | -0.13% | 42,578 |
| Mar 14, 2025 | 23.95 | 24.00 | 23.95 | 23.98 | 23.98 | 0.09% | 23,274 |
| Mar 13, 2025 | 23.90 | 23.97 | 23.87 | 23.96 | 23.96 | 0.16% | 12,425 |
| Mar 12, 2025 | 23.97 | 23.98 | 23.92 | 23.92 | 23.92 | -0.29% | 18,260 |
| Mar 11, 2025 | 24.06 | 24.06 | 23.99 | 23.99 | 23.99 | -0.29% | 6,622 |
| Mar 10, 2025 | 24.05 | 24.09 | 24.05 | 24.06 | 24.06 | 0.17% | 9,766 |
| Mar 7, 2025 | 24.09 | 24.09 | 24.00 | 24.02 | 24.02 | 0.08% | 3,868 |
| Mar 6, 2025 | 24.02 | 24.13 | 23.98 | 24.00 | 24.00 | -0.29% | 16,620 |
| Mar 5, 2025 | 24.10 | 24.11 | 24.07 | 24.07 | 24.07 | -0.15% | 31,614 |
| Mar 4, 2025 | 24.13 | 24.15 | 24.09 | 24.11 | 24.11 | -0.10% | 22,219 |
| Mar 3, 2025 | 24.10 | 24.13 | 24.06 | 24.13 | 24.13 | -0.11% | 28,824 |
| Feb 28, 2025 | 24.11 | 24.16 | 24.10 | 24.16 | 24.08 | 0.47% | 10,944 |
| Feb 27, 2025 | 24.07 | 24.08 | 24.04 | 24.04 | 23.97 | -0.24% | 11,238 |
| Feb 26, 2025 | 24.02 | 24.11 | 24.02 | 24.10 | 24.03 | 0.04% | 12,047 |
| Feb 25, 2025 | 24.05 | 24.09 | 24.05 | 24.09 | 24.02 | 0.42% | 12,004 |
| Feb 24, 2025 | 23.98 | 24.01 | 23.96 | 23.99 | 23.92 | 0.18% | 17,942 |
| Feb 21, 2025 | 23.93 | 24.00 | 23.93 | 23.95 | 23.87 | 0.18% | 63,253 |
| Feb 20, 2025 | 23.86 | 23.93 | 23.86 | 23.91 | 23.83 | 0.21% | 13,900 |
| Feb 19, 2025 | 23.84 | 23.86 | 23.83 | 23.85 | 23.78 | 0.07% | 19,843 |
| Feb 18, 2025 | 24.02 | 24.02 | 23.82 | 23.84 | 23.77 | -0.25% | 10,560 |
| Feb 14, 2025 | 23.90 | 23.92 | 23.88 | 23.90 | 23.82 | 0.31% | 13,342 |
| Feb 13, 2025 | 23.78 | 23.84 | 23.78 | 23.83 | 23.75 | 0.34% | 19,442 |
| Feb 12, 2025 | 23.71 | 23.76 | 23.71 | 23.75 | 23.67 | -0.40% | 16,641 |
| Feb 11, 2025 | 23.83 | 23.85 | 23.80 | 23.84 | 23.77 | -0.13% | 22,854 |
| Feb 10, 2025 | 23.91 | 23.93 | 23.86 | 23.87 | 23.80 | - | 17,131 |
| Feb 7, 2025 | 23.86 | 23.88 | 23.82 | 23.87 | 23.80 | -0.17% | 64,805 |
| Feb 6, 2025 | 23.90 | 23.93 | 23.89 | 23.91 | 23.84 | 0.04% | 13,995 |
| Feb 5, 2025 | 23.88 | 23.95 | 23.88 | 23.90 | 23.83 | 0.38% | 12,562 |
| Feb 4, 2025 | 23.76 | 23.83 | 23.72 | 23.81 | 23.74 | -0.04% | 7,081 |
| Feb 3, 2025 | 23.86 | 23.86 | 23.78 | 23.82 | 23.75 | -0.27% | 26,904 |
| Jan 31, 2025 | 23.89 | 23.98 | 23.87 | 23.89 | 23.73 | -0.01% | 63,134 |
| Jan 30, 2025 | 23.89 | 23.93 | 23.88 | 23.89 | 23.73 | 0.08% | 14,421 |
| Jan 29, 2025 | 23.88 | 23.94 | 23.82 | 23.87 | 23.71 | 0.04% | 12,489 |
| Jan 28, 2025 | 23.78 | 23.89 | 23.78 | 23.86 | 23.71 | 0.10% | 8,247 |
| Jan 27, 2025 | 23.87 | 23.87 | 23.79 | 23.84 | 23.68 | 0.06% | 18,363 |
| Jan 24, 2025 | 23.78 | 23.82 | 23.77 | 23.82 | 23.67 | 0.08% | 15,743 |
| Jan 23, 2025 | 23.72 | 23.84 | 23.72 | 23.80 | 23.65 | 0.13% | 19,078 |
| Jan 22, 2025 | 23.77 | 23.82 | 23.77 | 23.77 | 23.62 | -0.14% | 16,066 |
| Jan 21, 2025 | 23.75 | 23.81 | 23.73 | 23.80 | 23.65 | 0.24% | 60,683 |
| Jan 17, 2025 | 23.75 | 23.78 | 23.74 | 23.75 | 23.59 | -0.08% | 134,224 |
| Jan 16, 2025 | 23.76 | 23.81 | 23.72 | 23.77 | 23.61 | 0.02% | 26,705 |