Skip to main content
logo
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.93
+0.05 (0.19%)
Jul 14, 2026, 10:08 AM EDT - Market open

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202623.9023.9723.8823.8823.88-0.21%16,487
Jul 10, 202623.9523.9623.9323.9323.93-0.15%13,524
Jul 9, 202623.9323.9923.9323.9723.970.23%16,045
Jul 8, 202623.9123.9423.8923.9123.91-0.25%38,317
Jul 7, 202624.0224.0223.9723.9723.97-0.25%20,063
Jul 6, 202624.0424.0524.0024.0324.030.13%50,584
Jul 2, 202623.9724.0323.9724.0024.000.08%25,942
Jul 1, 202623.9224.0223.9223.9823.98-0.18%27,872
Jun 30, 202624.2024.2024.1324.1424.02-0.14%5,860
Jun 29, 202624.1624.1824.1124.1724.060.08%10,073
Jun 26, 202624.1124.1524.1124.1524.040.02%20,745
Jun 25, 202624.1524.1824.1424.1524.03-0.02%41,600
Jun 24, 202624.1024.1624.1024.1524.040.30%31,093
Jun 23, 202624.0524.1124.0424.0823.970.07%20,099
Jun 22, 202624.0524.0724.0424.0623.95-0.16%24,081
Jun 18, 202624.1224.1224.0924.1023.990.16%8,700
Jun 17, 202624.0824.1224.0524.0623.95-0.17%17,590
Jun 16, 202624.1124.1324.0924.1023.990.02%14,460
Jun 15, 202624.1224.1224.0924.1023.980.19%26,701
Jun 12, 202624.0524.0824.0424.0523.94-0.10%45,509
Jun 11, 202624.0124.0823.9724.0823.960.48%26,273
Jun 10, 202623.9724.0923.9523.9623.85-0.02%20,755
Jun 9, 202623.9923.9923.9523.9723.850.08%13,596
Jun 8, 202623.9723.9823.9223.9523.83-0.08%32,305
Jun 5, 202624.0024.0023.9623.9723.85-0.31%16,399
Jun 4, 202624.0524.0624.0424.0423.930.08%25,187
Jun 3, 202624.1224.1224.0024.0223.91-0.19%25,562
Jun 2, 202624.0724.0824.0524.0723.950.02%32,292
Jun 1, 202624.0324.0624.0124.0623.95-0.01%53,375
May 29, 202624.1624.1624.1024.1323.950.12%36,077
May 28, 202624.0624.1124.0524.1023.920.17%48,457
May 27, 202624.0424.0724.0424.0623.880.15%24,488
May 26, 202624.0024.0423.9824.0223.850.20%31,007
May 22, 202624.0024.0023.9523.9723.80-0.07%13,032
May 21, 202623.9024.0223.9023.9923.810.17%14,596
May 20, 202623.8724.0123.8723.9523.770.35%23,808
May 19, 202623.8723.9123.8423.8723.69-0.23%37,613
May 18, 202623.9624.0123.9223.9223.74-0.12%33,651
May 15, 202624.0024.0023.9323.9523.77-0.44%26,837
May 14, 202624.0824.1924.0424.0623.880.10%37,509
May 13, 202624.0124.0724.0024.0323.85-0.02%25,556
May 12, 202624.0524.0724.0324.0423.86-0.23%9,976
May 11, 202624.0924.1424.0924.0923.91-0.12%19,846
May 8, 202624.1624.1624.1024.1223.940.25%17,813
May 7, 202624.1924.1924.0524.0623.88-0.15%27,023
May 6, 202624.0824.1024.0824.1023.920.29%27,248
May 5, 202624.0024.0724.0024.0323.850.19%46,951
May 4, 202624.0724.0723.9723.9823.80-0.33%29,313
May 1, 202624.0324.1124.0324.0623.880.24%52,656
Apr 30, 202624.0824.1424.0724.0923.83-0.05%8,123