Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.04
+0.03 (0.12%)
Jun 20, 2025, 4:00 PM - Market closed

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202524.0024.0523.9924.0424.040.12%15,829
Jun 18, 202523.9924.0223.9824.0124.010.04%10,889
Jun 17, 202524.0124.0123.9424.0024.000.18%30,361
Jun 16, 202523.9624.0023.9623.9623.96-0.10%11,126
Jun 13, 202524.0024.0023.9323.9823.98-0.17%13,184
Jun 12, 202523.9924.0423.9924.0224.020.26%9,515
Jun 11, 202523.9223.9823.9223.9623.960.11%6,612
Jun 10, 202523.9123.9623.8923.9323.930.17%14,479
Jun 9, 202523.8823.9123.8623.8923.890.04%14,841
Jun 6, 202523.8923.9223.8223.8823.88-0.21%9,503
Jun 5, 202523.9323.9623.9023.9323.93-0.08%9,103
Jun 4, 202523.9023.9623.9023.9523.950.38%16,470
Jun 3, 202523.8523.8823.8523.8623.86-13,001
Jun 2, 202523.8523.8823.8223.8623.86-0.46%6,911
May 30, 202523.9023.9923.9023.9723.880.21%24,811
May 29, 202523.9123.9423.9123.9223.830.21%15,880
May 28, 202523.8723.9023.8523.8723.78-0.17%56,351
May 27, 202523.8523.9223.8523.9123.820.42%23,838
May 23, 202523.8523.8523.8023.8123.72-0.08%45,677
May 22, 202523.7123.8523.7123.8323.740.40%71,484
May 21, 202523.7823.8223.7223.7423.65-0.48%9,284
May 20, 202523.8323.8823.8323.8523.76-0.08%26,413
May 19, 202523.7923.9123.7923.8723.78-13,140
May 16, 202523.9223.9223.8223.8723.78-40,375
May 15, 202523.8123.8823.8123.8723.780.52%11,341
May 14, 202523.8223.8223.7123.7523.66-0.31%9,845
May 13, 202523.8023.8323.7923.8223.73-10,157
May 12, 202523.8223.8723.7923.8223.73-0.13%8,666
May 9, 202523.8123.8823.8123.8523.760.16%18,200
May 8, 202523.8623.8923.8023.8123.73-0.40%14,991
May 7, 202523.8623.9323.8623.9123.820.20%11,558
May 6, 202523.7823.8923.7823.8623.770.21%9,060
May 5, 202523.8223.8423.7923.8123.72-0.17%21,992
May 2, 202523.8523.9023.8023.8523.76-0.12%22,034
May 1, 202523.9323.9423.8823.8823.79-0.67%12,729
Apr 30, 202523.9824.0423.9624.0423.870.06%20,268
Apr 29, 202523.9824.0423.9824.0323.85-0.10%21,042
Apr 28, 202523.9624.0523.9624.0523.880.25%9,226
Apr 25, 202523.9224.0223.8923.9923.820.38%32,380
Apr 24, 202523.8423.9123.8123.9023.730.50%35,720
Apr 23, 202523.9623.9623.7123.7823.61-0.08%25,141
Apr 22, 202523.7723.9223.6923.8023.630.49%30,760
Apr 21, 202523.7423.7623.6723.6823.51-0.47%21,640
Apr 17, 202523.8023.8223.7623.8023.63-0.02%11,791
Apr 16, 202523.7523.8023.7223.8023.630.25%35,038
Apr 15, 202523.7023.7723.7023.7423.570.19%29,413
Apr 14, 202523.7023.7023.6523.7023.530.27%10,142
Apr 11, 202523.5923.7023.5023.6323.46-0.12%68,901
Apr 10, 202523.6223.7523.5823.6623.49-0.63%31,668
Apr 9, 202523.5123.8623.4823.8123.640.84%11,839