VanEck Green Infrastructure ETF (RNEW)
NASDAQ: RNEW · Real-Time Price · USD
23.80
-0.02 (-0.08%)
Mar 27, 2025, 4:00 PM EST - Market closed
RNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.34% | 722 |
| Mar 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% | 499 |
| Mar 26, 2025 | 24.17 | 24.17 | 23.82 | 23.82 | 23.82 | -1.41% | 2,015 |
| Mar 25, 2025 | 24.10 | 24.16 | 24.09 | 24.16 | 24.16 | 1.30% | 943 |
| Mar 24, 2025 | 24.11 | 24.12 | 23.85 | 23.85 | 23.85 | 0.42% | 1,574 |
| Mar 21, 2025 | 23.55 | 23.78 | 23.55 | 23.75 | 23.75 | 0.12% | 4,695 |
| Mar 20, 2025 | 23.93 | 23.93 | 23.70 | 23.72 | 23.72 | -0.70% | 12,161 |
| Mar 19, 2025 | 23.88 | 24.02 | 23.88 | 23.89 | 23.89 | 1.31% | 2,094 |
| Mar 18, 2025 | 23.71 | 23.71 | 23.58 | 23.58 | 23.58 | -0.51% | 1,197 |
| Mar 17, 2025 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | 1.57% | 319 |
| Mar 14, 2025 | 23.33 | 23.33 | 23.27 | 23.33 | 23.33 | 1.77% | 856 |
| Mar 13, 2025 | 23.24 | 23.24 | 22.93 | 22.93 | 22.93 | -1.34% | 2,001 |
| Mar 12, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.13% | 302 |
| Mar 11, 2025 | 23.22 | 23.27 | 23.22 | 23.27 | 23.27 | -0.03% | 562 |
| Mar 10, 2025 | 23.62 | 23.65 | 23.28 | 23.28 | 23.28 | -1.75% | 1,220 |
| Mar 7, 2025 | 23.49 | 23.69 | 23.15 | 23.69 | 23.69 | 2.04% | 2,878 |
| Mar 6, 2025 | 23.34 | 23.34 | 23.12 | 23.22 | 23.22 | -2.01% | 5,426 |
| Mar 5, 2025 | 23.42 | 23.71 | 23.42 | 23.70 | 23.70 | 1.01% | 863 |
| Mar 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.77% | 573 |
| Mar 3, 2025 | 24.21 | 24.27 | 23.64 | 23.64 | 23.64 | -2.27% | 1,537 |
| Feb 28, 2025 | 23.89 | 24.19 | 23.89 | 24.19 | 24.19 | 0.76% | 1,302 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.01 | 24.01 | 24.01 | -1.26% | 1,072 |
| Feb 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.29% | 1,109 |
| Feb 25, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | -0.87% | 527 |
| Feb 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.44% | 140 |
| Feb 21, 2025 | 25.31 | 25.31 | 24.96 | 24.96 | 24.96 | -2.32% | 175 |
| Feb 20, 2025 | 25.18 | 25.55 | 25.18 | 25.55 | 25.55 | -0.12% | 212 |
| Feb 19, 2025 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | -0.15% | 238 |
| Feb 18, 2025 | 25.35 | 25.62 | 25.35 | 25.62 | 25.62 | 1.20% | 542 |
| Feb 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.76% | 230 |
| Feb 13, 2025 | 24.79 | 25.13 | 24.79 | 25.13 | 25.13 | 1.98% | 597 |
| Feb 12, 2025 | 24.63 | 24.64 | 24.63 | 24.64 | 24.64 | -0.56% | 712 |
| Feb 11, 2025 | 24.98 | 24.98 | 24.78 | 24.78 | 24.78 | -1.29% | 111 |
| Feb 10, 2025 | 25.11 | 25.12 | 25.10 | 25.10 | 25.10 | 0.22% | 5,005 |
| Feb 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.14% | 139 |
| Feb 6, 2025 | 25.44 | 25.44 | 25.34 | 25.34 | 25.34 | -0.29% | 278 |
| Feb 5, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.06% | 79 |
| Feb 4, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | 0.43% | 276 |
| Feb 3, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -0.03% | 586 |
| Jan 31, 2025 | 25.65 | 25.65 | 25.30 | 25.30 | 25.30 | -0.63% | 377 |
| Jan 30, 2025 | 25.31 | 25.46 | 25.31 | 25.46 | 25.46 | 2.13% | 329 |
| Jan 29, 2025 | 25.15 | 25.15 | 24.93 | 24.93 | 24.93 | -0.26% | 237 |
| Jan 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.75% | 4 |
| Jan 27, 2025 | 25.31 | 25.31 | 25.18 | 25.18 | 25.18 | -2.47% | 237 |
| Jan 24, 2025 | 25.83 | 25.91 | 25.82 | 25.82 | 25.82 | 0.35% | 877 |
| Jan 23, 2025 | 25.30 | 25.73 | 25.30 | 25.73 | 25.73 | 1.00% | 373 |
| Jan 22, 2025 | 25.80 | 25.80 | 25.47 | 25.47 | 25.47 | -2.85% | 188 |
| Jan 21, 2025 | 26.16 | 26.22 | 26.16 | 26.22 | 26.22 | -0.19% | 278 |
| Jan 17, 2025 | 26.50 | 26.50 | 26.27 | 26.27 | 26.27 | 0.10% | 334 |
| Jan 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.36% | 41 |