VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.25
-0.03 (-0.12%)
Aug 8, 2025, 4:00 PM - Market closed
GRNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 23.99 | 24.02 | 23.98 | 24.01 | 23.84 | 0.04% | 10,889 |
| Jun 17, 2025 | 24.01 | 24.01 | 23.94 | 24.00 | 23.83 | 0.18% | 30,361 |
| Jun 16, 2025 | 23.96 | 24.00 | 23.96 | 23.96 | 23.79 | -0.10% | 11,126 |
| Jun 13, 2025 | 24.00 | 24.00 | 23.93 | 23.98 | 23.81 | -0.17% | 13,184 |
| Jun 12, 2025 | 23.99 | 24.04 | 23.99 | 24.02 | 23.85 | 0.26% | 9,515 |
| Jun 11, 2025 | 23.92 | 23.98 | 23.92 | 23.96 | 23.79 | 0.11% | 6,612 |
| Jun 10, 2025 | 23.91 | 23.96 | 23.89 | 23.93 | 23.76 | 0.17% | 14,479 |
| Jun 9, 2025 | 23.88 | 23.91 | 23.86 | 23.89 | 23.72 | 0.04% | 14,841 |
| Jun 6, 2025 | 23.89 | 23.92 | 23.82 | 23.88 | 23.71 | -0.21% | 9,503 |
| Jun 5, 2025 | 23.93 | 23.96 | 23.90 | 23.93 | 23.76 | -0.08% | 9,103 |
| Jun 4, 2025 | 23.90 | 23.96 | 23.90 | 23.95 | 23.78 | 0.38% | 16,470 |
| Jun 3, 2025 | 23.85 | 23.88 | 23.85 | 23.86 | 23.69 | - | 13,001 |
| Jun 2, 2025 | 23.85 | 23.88 | 23.82 | 23.86 | 23.69 | -0.46% | 6,911 |
| May 30, 2025 | 23.90 | 23.99 | 23.90 | 23.97 | 23.72 | 0.21% | 24,811 |
| May 29, 2025 | 23.91 | 23.94 | 23.91 | 23.92 | 23.67 | 0.21% | 15,880 |