VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
23.57
+0.05 (0.21%)
Sep 16, 2026, 11:36 AM EDT - Market open
GRNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 23.55 | 23.57 | 23.54 | 23.56 | - | 0.15% | 5,038 |
| Sep 15, 2026 | 23.50 | 23.55 | 23.49 | 23.52 | 23.52 | -0.04% | 85,649 |
| Sep 14, 2026 | 23.54 | 23.56 | 23.48 | 23.53 | 23.53 | -0.08% | 56,110 |
| Sep 11, 2026 | 23.57 | 23.57 | 23.52 | 23.55 | 23.55 | -0.04% | 41,044 |
| Sep 10, 2026 | 23.58 | 23.61 | 23.55 | 23.56 | 23.56 | -0.38% | 41,907 |
| Sep 9, 2026 | 23.68 | 23.71 | 23.64 | 23.65 | 23.65 | -0.34% | 13,883 |
| Sep 8, 2026 | 23.73 | 23.73 | 23.68 | 23.73 | 23.73 | 0.17% | 32,046 |
| Sep 4, 2026 | 23.71 | 23.85 | 23.68 | 23.69 | 23.69 | -0.13% | 28,451 |
| Sep 3, 2026 | 23.76 | 23.84 | 23.72 | 23.72 | 23.72 | - | 14,799 |
| Sep 2, 2026 | 23.67 | 23.72 | 23.66 | 23.72 | 23.72 | 0.17% | 24,282 |
| Sep 1, 2026 | 23.68 | 23.71 | 23.65 | 23.68 | 23.68 | -0.30% | 24,496 |
| Aug 31, 2026 | 23.81 | 23.85 | 23.80 | 23.84 | 23.75 | 0.08% | 17,552 |
| Aug 28, 2026 | 23.94 | 23.94 | 23.81 | 23.82 | 23.73 | -0.40% | 27,143 |
| Aug 27, 2026 | 23.87 | 23.94 | 23.87 | 23.92 | 23.82 | 0.06% | 28,269 |
| Aug 26, 2026 | 23.90 | 23.95 | 23.88 | 23.90 | 23.81 | -0.04% | 20,498 |
| Aug 25, 2026 | 23.86 | 23.92 | 23.86 | 23.91 | 23.82 | 0.25% | 16,406 |
| Aug 24, 2026 | 23.85 | 23.87 | 23.83 | 23.85 | 23.76 | 0.15% | 23,025 |
| Aug 21, 2026 | 23.85 | 23.85 | 23.82 | 23.82 | 23.72 | -0.15% | 10,176 |
| Aug 20, 2026 | 23.82 | 23.86 | 23.82 | 23.85 | 23.76 | -0.05% | 21,219 |
| Aug 19, 2026 | 23.86 | 23.87 | 23.79 | 23.86 | 23.77 | 0.27% | 24,760 |
| Aug 18, 2026 | 23.80 | 23.82 | 23.77 | 23.80 | 23.71 | -0.05% | 27,128 |
| Aug 17, 2026 | 23.83 | 23.87 | 23.81 | 23.81 | 23.72 | -0.13% | 26,206 |
| Aug 14, 2026 | 23.84 | 23.87 | 23.81 | 23.84 | 23.75 | -0.08% | 28,048 |
| Aug 13, 2026 | 23.85 | 23.91 | 23.83 | 23.86 | 23.77 | 0.17% | 29,749 |
| Aug 12, 2026 | 23.87 | 24.01 | 23.79 | 23.82 | 23.73 | 0.13% | 46,769 |
| Aug 11, 2026 | 23.78 | 23.90 | 23.78 | 23.79 | 23.70 | 0.03% | 8,731 |
| Aug 10, 2026 | 23.81 | 23.85 | 23.78 | 23.78 | 23.69 | -0.24% | 19,780 |
| Aug 7, 2026 | 23.84 | 23.86 | 23.81 | 23.84 | 23.75 | 0.10% | 22,231 |
| Aug 6, 2026 | 23.81 | 23.86 | 23.79 | 23.82 | 23.73 | -0.18% | 21,215 |
| Aug 5, 2026 | 23.81 | 23.88 | 23.81 | 23.86 | 23.77 | 0.17% | 45,239 |
| Aug 4, 2026 | 23.78 | 23.84 | 23.78 | 23.82 | 23.73 | 0.34% | 22,236 |
| Aug 3, 2026 | 23.73 | 23.91 | 23.73 | 23.74 | 23.65 | 0.18% | 17,309 |
| Jul 31, 2026 | 23.77 | 23.80 | 23.76 | 23.79 | 23.61 | -0.11% | 32,637 |
| Jul 30, 2026 | 23.84 | 23.85 | 23.80 | 23.82 | 23.63 | 0.17% | 17,625 |
| Jul 29, 2026 | 23.81 | 23.83 | 23.77 | 23.78 | 23.59 | -0.19% | 23,857 |
| Jul 28, 2026 | 23.81 | 23.84 | 23.81 | 23.82 | 23.64 | 0.08% | 17,736 |
| Jul 27, 2026 | 23.81 | 23.82 | 23.75 | 23.80 | 23.62 | 0.21% | 26,759 |
| Jul 24, 2026 | 23.76 | 23.81 | 23.75 | 23.75 | 23.57 | 0.11% | 39,646 |
| Jul 23, 2026 | 23.75 | 23.82 | 23.72 | 23.73 | 23.54 | -0.36% | 27,734 |
| Jul 22, 2026 | 23.83 | 23.87 | 23.79 | 23.81 | 23.63 | -0.08% | 42,080 |
| Jul 21, 2026 | 23.86 | 23.87 | 23.80 | 23.83 | 23.65 | -0.13% | 93,755 |
| Jul 20, 2026 | 23.90 | 23.91 | 23.85 | 23.86 | 23.68 | -0.17% | 69,627 |
| Jul 17, 2026 | 23.93 | 23.96 | 23.88 | 23.90 | 23.72 | -0.09% | 62,816 |
| Jul 16, 2026 | 23.91 | 23.98 | 23.89 | 23.92 | 23.74 | -0.24% | 75,358 |
| Jul 15, 2026 | 23.93 | 23.99 | 23.92 | 23.98 | 23.79 | 0.25% | 37,560 |
| Jul 14, 2026 | 23.90 | 23.95 | 23.90 | 23.92 | 23.74 | 0.17% | 31,457 |
| Jul 13, 2026 | 23.90 | 23.97 | 23.88 | 23.88 | 23.70 | -0.21% | 16,487 |
| Jul 10, 2026 | 23.95 | 23.96 | 23.93 | 23.93 | 23.75 | -0.15% | 13,524 |
| Jul 9, 2026 | 23.93 | 23.99 | 23.93 | 23.97 | 23.78 | 0.23% | 16,045 |
| Jul 8, 2026 | 23.91 | 23.94 | 23.89 | 23.91 | 23.73 | -0.25% | 38,317 |