Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.02
-0.03 (-0.11%)
Oct 31, 2024, 3:59 PM EDT - Market closed

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.0324.1024.0024.0424.04-0.04%17,581
Oct 30, 202424.1024.1224.0124.0524.05-0.04%7,900
Oct 29, 202424.0024.0724.0024.0624.060.17%14,900
Oct 28, 202424.1024.1024.0224.0224.02-0.12%15,700
Oct 25, 202424.1224.1224.0424.0524.05-0.12%6,800
Oct 24, 202424.0724.1424.0724.0824.080.12%17,644
Oct 23, 202424.0524.0924.0224.0524.05-0.17%4,634
Oct 22, 202424.1024.1224.0724.0924.09-0.12%15,000
Oct 21, 202424.2224.2224.1224.1224.12-0.50%32,900
Oct 18, 202424.2524.2624.2224.2424.240.08%5,748
Oct 17, 202424.2524.2524.2024.2224.22-0.29%8,422
Oct 16, 202424.3024.3124.2624.2924.290.12%9,011
Oct 15, 202424.2524.2924.2424.2624.260.25%11,100
Oct 14, 202424.2024.2124.1724.2024.20-0.04%4,900
Oct 11, 202424.1924.2324.1924.2124.210.08%10,800
Oct 10, 202424.1724.2024.1724.1924.19-0.04%8,500
Oct 9, 202424.2224.2524.1424.2024.20-0.12%7,533
Oct 8, 202424.1924.2424.1924.2324.23-0.08%15,306
Oct 7, 202424.2324.2524.2024.2524.25-0.12%38,041
Oct 4, 202424.2824.3024.2724.2824.28-0.37%20,100
Oct 3, 202424.4024.4224.3724.3724.37-0.33%3,900
Oct 2, 202424.4024.4624.4024.4524.45-0.24%8,245
Oct 1, 202424.4924.5124.4724.5124.51-0.12%19,342
Sep 30, 202424.5224.5424.5024.5424.46-0.08%8,046
Sep 27, 202424.5424.5624.5124.5624.480.20%10,100
Sep 26, 202424.5124.5124.4724.5124.430.08%12,008
Sep 25, 202424.5124.5224.4924.4924.41-0.12%8,000
Sep 24, 202424.4724.6024.4624.5224.45-0.04%12,100
Sep 23, 202424.5324.5424.5024.5324.46-0.08%6,600
Sep 20, 202424.5024.5724.4824.5524.470.12%24,000
Sep 19, 202424.4824.5424.4824.5224.450.08%28,242
Sep 18, 202424.5324.6024.5024.5024.43-0.20%10,313
Sep 17, 202424.5524.5624.5424.5524.47-0.04%5,434
Sep 16, 202424.5224.5924.4924.5624.480.20%12,600
Sep 13, 202424.4924.5224.4924.5124.440.20%2,907
Sep 12, 202424.4524.4724.4324.4624.39-0.16%7,000
Sep 11, 202424.4724.5024.4424.5024.430.16%9,920
Sep 10, 202424.4824.4824.4224.4624.390.16%5,645
Sep 9, 202424.4424.4424.3824.4224.350.08%11,400
Sep 6, 202424.3824.4524.3524.4024.320.04%50,901
Sep 5, 202424.3624.3924.3424.3924.310.29%14,300
Sep 4, 202424.2524.3424.2524.3224.250.41%6,130
Sep 3, 202424.2524.3224.2124.2224.15-0.29%11,900
Aug 30, 202424.3524.3524.2824.2924.14-0.08%3,300
Aug 29, 202424.3524.3524.3024.3124.16-0.04%7,400
Aug 28, 202424.4024.4024.3224.3224.17-0.08%19,027
Aug 27, 202424.3024.4024.3024.3424.19-15,100
Aug 26, 202424.3524.5224.3324.3424.19-0.04%11,000
Aug 23, 202424.3124.3824.3124.3524.200.37%3,700
Aug 22, 202424.2924.2924.2324.2624.10-0.37%9,600
Aug 21, 202424.3124.3924.3024.3524.200.25%19,500
Aug 20, 202424.2424.3424.2424.2924.140.21%49,900
Aug 19, 202424.1824.2624.1824.2424.080.21%4,815
Aug 16, 202424.1924.2124.1624.1924.040.08%8,000
Aug 15, 202424.1324.1724.1324.1724.02-0.17%3,100
Aug 14, 202424.1824.2224.1824.2124.060.21%3,302
Aug 13, 202424.1524.1824.1324.1624.010.25%9,737
Aug 12, 202424.0124.1424.0124.1023.950.21%27,402
Aug 9, 202424.0824.0824.0424.0523.900.12%5,000
Aug 8, 202424.0024.0323.9824.0223.870.17%17,400
Aug 7, 202424.0324.0423.9823.9823.83-0.29%3,245
Aug 6, 202424.1224.1224.0524.0523.90-0.33%13,336
Aug 5, 202424.1324.1424.0324.1323.98-0.08%25,000
Aug 2, 202424.0924.1624.0924.1524.000.79%13,148
Aug 1, 202423.9423.9923.9423.9623.81-0.13%5,336
Jul 31, 202423.9423.9923.9423.9923.760.21%6,703
Jul 30, 202423.9323.9423.8823.9423.710.13%8,800
Jul 29, 202423.9423.9423.9023.9123.68-0.04%5,600
Jul 26, 202423.8823.9223.8623.9223.690.50%19,400
Jul 25, 202423.8323.8423.8023.8023.580.13%30,300
Jul 24, 202423.9223.9223.7723.7723.54-0.21%6,647
Jul 23, 202423.8423.8623.8223.8223.59-0.04%8,034
Jul 22, 202423.8623.8623.8023.8323.600.08%8,200
Jul 19, 202423.8723.8723.8023.8123.58-0.25%46,132
Jul 18, 202423.8723.8923.8223.8723.640.08%145,423
Jul 17, 202423.8223.8823.8223.8523.62-0.17%8,622
Jul 16, 202423.8323.8923.8123.8923.660.13%9,200
Jul 15, 202423.8623.8623.7723.8623.63-0.04%24,220
Jul 12, 202423.8223.8923.8223.8723.640.17%6,900
Jul 11, 202423.8223.8423.7923.8323.600.42%12,647
Jul 10, 202423.6923.7323.6923.7323.500.21%6,634
Jul 9, 202423.6823.7223.6723.6823.46-0.17%19,200
Jul 8, 202423.7223.7423.7023.7223.49-0.29%9,706
Jul 5, 202423.7123.7923.6723.7923.570.76%19,000
Jul 3, 202423.5723.6623.5723.6123.39-12,143
Jul 2, 202423.5523.6123.5223.6123.390.51%16,005
Jul 1, 202423.5223.5223.4623.4923.27-0.63%14,023
Jun 28, 202423.7023.7023.6323.6423.34-0.25%18,000
Jun 27, 202423.7023.7123.6823.7023.400.08%8,746
Jun 26, 202423.6923.6923.6623.6823.38-0.29%15,500
Jun 25, 202423.7423.7523.7023.7523.450.08%5,600
Jun 24, 202423.7423.7523.7223.7323.43-5,310
Jun 21, 202423.7123.7323.7023.7323.440.17%4,800
Jun 20, 202423.6723.7023.6523.6923.39-0.25%8,309
Jun 18, 202423.7423.7623.7023.7523.450.25%4,900
Jun 17, 202423.6723.7223.6523.6923.39-0.34%32,311
Jun 14, 202423.7423.7723.7223.7723.470.08%11,210
Jun 13, 202423.7223.7623.7223.7523.450.30%9,500
Jun 12, 202423.7423.7523.6723.6823.380.25%5,620
Jun 11, 202423.5523.6223.5223.6223.320.30%23,500