Skip to main content
logo
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.09
+0.03 (0.14%)
At close: Jul 18, 2025, 4:00 PM
24.09
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.0524.1124.0524.0924.090.14%5,074
Jul 17, 202524.0524.1024.0324.0624.060.03%14,359
Jul 16, 202524.0924.0923.9924.0524.050.08%13,510
Jul 15, 202524.0124.0424.0024.0324.03-0.10%17,371
Jul 14, 202524.0324.0924.0324.0624.060.04%9,883
Jul 11, 202524.0624.0724.0324.0524.05-0.24%15,874
Jul 10, 202524.1124.1124.0624.1024.10-0.01%10,631
Jul 9, 202524.0424.1124.0424.1124.110.27%12,179
Jul 8, 202524.0324.0624.0124.0424.04-0.17%16,937
Jul 7, 202524.1124.1124.0624.0824.08-0.25%23,931
Jul 3, 202524.1724.1724.1224.1424.14-0.02%5,500
Jul 2, 202524.1124.1524.1124.1524.150.03%10,648
Jul 1, 202524.1324.1524.1124.1424.14-0.42%8,260
Jun 30, 202524.1924.2424.1724.2424.160.26%8,096
Jun 27, 202524.1224.2124.1224.1824.10-0.02%21,254
Jun 26, 202524.1524.1924.0724.1824.100.18%10,437
Jun 25, 202524.1024.1424.0924.1424.06-10,242
Jun 24, 202524.0624.1824.0624.1424.060.25%12,149
Jun 23, 202524.0424.1024.0424.0824.000.16%13,561
Jun 20, 202524.0024.0523.9924.0423.960.12%15,829
Jun 18, 202523.9924.0223.9824.0123.930.04%10,889
Jun 17, 202524.0124.0123.9424.0023.920.18%30,361
Jun 16, 202523.9624.0023.9623.9623.88-0.10%11,126
Jun 13, 202524.0024.0023.9323.9823.90-0.17%13,184
Jun 12, 202523.9924.0423.9924.0223.940.26%9,515
Jun 11, 202523.9223.9823.9223.9623.880.11%6,612
Jun 10, 202523.9123.9623.8923.9323.850.17%14,479
Jun 9, 202523.8823.9123.8623.8923.810.04%14,841
Jun 6, 202523.8923.9223.8223.8823.80-0.21%9,503
Jun 5, 202523.9323.9623.9023.9323.85-0.08%9,103
Jun 4, 202523.9023.9623.9023.9523.870.38%16,470
Jun 3, 202523.8523.8823.8523.8623.78-13,001
Jun 2, 202523.8523.8823.8223.8623.78-0.46%6,911
May 30, 202523.9023.9923.9023.9723.800.21%24,811
May 29, 202523.9123.9423.9123.9223.750.21%15,880
May 28, 202523.8723.9023.8523.8723.71-0.17%56,351
May 27, 202523.8523.9223.8523.9123.750.42%23,838
May 23, 202523.8523.8523.8023.8123.65-0.08%45,677
May 22, 202523.7123.8523.7123.8323.670.40%71,484
May 21, 202523.7823.8223.7223.7423.57-0.48%9,284
May 20, 202523.8323.8823.8323.8523.69-0.08%26,413
May 19, 202523.7923.9123.7923.8723.71-13,140
May 16, 202523.9223.9223.8223.8723.70-40,375
May 15, 202523.8123.8823.8123.8723.710.52%11,341
May 14, 202523.8223.8223.7123.7523.58-0.31%9,845
May 13, 202523.8023.8323.7923.8223.66-10,157
May 12, 202523.8223.8723.7923.8223.66-0.13%8,666
May 9, 202523.8123.8823.8123.8523.690.16%18,200
May 8, 202523.8623.8923.8023.8123.65-0.40%14,991
May 7, 202523.8623.9323.8623.9123.740.20%11,558