Skip to main content
VanEck Green Infrastructure ETF (RNEW)
NASDAQ: RNEW · Real-Time Price · USD
25.19
+0.09 (0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202425.1925.1925.1925.1925.190.37%118
Sep 25, 202425.1725.1725.1025.1025.10-1.20%122
Sep 24, 202425.4025.4025.4025.4025.400.25%142
Sep 23, 202425.3425.3425.3425.3425.341.32%20
Sep 20, 202425.0025.0225.0025.0125.01-1.36%1,240
Sep 19, 202425.4925.4925.3525.3525.351.29%354
Sep 18, 202425.1925.1925.0325.0325.03-0.79%434
Sep 17, 202425.2325.2325.2325.2325.230.40%147
Sep 16, 202425.4925.4925.0825.1325.130.20%352
Sep 13, 202425.0425.0825.0425.0825.080.94%217
Sep 12, 202424.8524.8524.8524.8524.85-0.12%12
Sep 11, 202424.8824.8824.8824.8824.882.71%24
Sep 10, 202424.2224.2224.2224.2224.220.93%17
Sep 9, 202424.0024.0024.0024.0024.00-0.30%51
Sep 6, 202424.0724.0724.0724.0724.07-2.13%31
Sep 5, 202424.5924.5924.5924.5924.59-0.47%97
Sep 4, 202424.6124.7824.6124.7124.710.85%366
Sep 3, 202425.2625.2624.5024.5024.50-3.50%192
Aug 30, 202425.3925.3925.3925.3925.391.12%54
Aug 29, 202425.1125.1125.1125.1125.110.21%84
Aug 28, 202425.0525.0525.0525.0525.05-1.30%55
Aug 27, 202425.3925.3925.3925.3925.39-0.58%32
Aug 26, 202425.5325.5325.5325.5325.53-47
Aug 23, 202425.5325.5325.5325.5325.533.17%13
Aug 22, 202424.7524.7524.7524.7524.75-0.87%130
Aug 21, 202424.9724.9724.9724.9724.971.30%83
Aug 20, 202424.6524.6524.6524.6524.65-1.12%6
Aug 19, 202424.9324.9324.9324.9324.931.39%44
Aug 16, 202424.5924.5924.5924.5924.59-0.36%48
Aug 15, 202424.6724.6724.6724.6724.671.66%24
Aug 14, 202424.2724.2724.2724.2724.27-0.30%13
Aug 13, 202424.0924.3424.0924.3424.342.23%331
Aug 12, 202423.8123.8123.8123.8123.81-1.19%9
Aug 9, 202424.1024.1024.1024.1024.10-1.13%27
Aug 8, 202424.2024.3824.2024.3824.382.59%427
Aug 7, 202423.7623.7723.7623.7623.76-0.95%592
Aug 6, 202424.1924.1923.9923.9923.990.87%996
Aug 5, 202423.7923.7923.7823.7823.78-2.86%293
Aug 2, 202424.4324.4824.4324.4824.48-2.37%326
Aug 1, 202425.0525.0825.0325.0825.08-1.62%379
Jul 31, 202425.4925.4925.4925.4925.492.23%77
Jul 30, 202424.9224.9324.9224.9324.93-0.99%479
Jul 29, 202425.1825.1825.1825.1825.18-0.29%19
Jul 26, 202425.2525.2525.2525.2525.250.67%183
Jul 25, 202425.0925.0925.0925.0925.09-0.56%42
Jul 24, 202425.2325.2325.2325.2325.23-2.11%69
Jul 23, 202425.9625.9625.7725.7725.77-0.78%150
Jul 22, 202425.9825.9825.9825.9825.981.58%14
Jul 19, 202426.0026.0025.5725.5725.57-1.16%370
Jul 18, 202425.8725.8725.8725.8725.87-0.92%115
Jul 17, 202426.1126.1126.1126.1126.11-1.66%73
Jul 16, 202426.5526.5526.5526.5526.552.80%436
Jul 15, 202425.8325.8325.8325.8325.83-1.94%65
Jul 12, 202426.2926.3426.2926.3426.343.02%128
Jul 11, 202425.5725.5725.5725.5725.572.06%39
Jul 10, 202425.0525.0525.0525.0525.051.57%8
Jul 9, 202424.6724.6724.6724.6724.670.07%58
Jul 8, 202424.6524.6524.6524.6524.651.42%47
Jul 5, 202424.3124.3124.3124.3124.31-0.21%8
Jul 3, 202424.3624.3624.3624.3624.362.05%89
Jul 2, 202423.8723.8723.8723.8723.870.96%4
Jul 1, 202423.6423.6423.6423.6423.64-1.22%20
Jun 28, 202423.9323.9323.9323.9323.93-2.20%5
Jun 27, 202424.4724.4724.4724.4724.470.50%2
Jun 26, 202424.3524.3524.3524.3524.351.33%117
Jun 25, 202424.0324.0324.0324.0324.03-0.57%1
Jun 24, 202424.1724.1724.1724.1724.171.33%84
Jun 21, 202423.8523.8523.8523.8523.85-0.26%76
Jun 20, 202423.9223.9223.9123.9123.91-1.31%425
Jun 18, 202424.1124.2324.1124.2324.230.29%134
Jun 17, 202424.1624.1624.1624.1624.160.03%19
Jun 14, 202424.1524.1524.1524.1524.15-2.00%10
Jun 13, 202424.7224.7224.6524.6524.65-1.36%149
Jun 12, 202425.0525.0924.9924.9924.990.99%420
Jun 11, 202424.7424.7424.7424.7424.740.13%60
Jun 10, 202424.7124.7124.7124.7124.711.32%51
Jun 7, 202424.3924.3924.3924.3924.39-1.67%26
Jun 6, 202424.8024.8024.8024.8024.80-0.61%211
Jun 5, 202424.9424.9524.9324.9524.951.39%272
Jun 4, 202424.6124.6124.6124.6124.61-0.77%43
Jun 3, 202424.8024.8024.8024.8024.80-0.21%300
May 31, 202424.8824.8824.5324.8524.850.49%558
May 30, 202424.7324.7324.7324.7324.731.69%31
May 29, 202424.3224.3224.3224.3224.32-1.50%17
May 28, 202424.8224.8224.6924.6924.69-0.39%972
May 24, 202424.7924.7924.7924.7924.792.97%12
May 23, 202424.1124.1124.0724.0724.07-1.78%238
May 22, 202424.5624.5624.3524.5124.512.36%4,374
May 21, 202423.9423.9423.9423.9423.941.10%10
May 20, 202423.6823.6823.6823.6823.68-0.03%12
May 17, 202423.6923.6923.6923.6923.69-0.11%8
May 16, 202423.7223.7223.7223.7223.72-0.18%523
May 15, 202423.7323.8223.7323.7623.76-0.67%962
May 14, 202423.9223.9223.9223.9223.921.93%85
May 13, 202423.4723.4723.4723.4723.470.42%1
May 10, 202423.3723.3723.3723.3723.37-0.73%22
May 9, 202423.5423.5423.5423.5423.541.00%3
May 8, 202423.3123.3123.3123.3123.31-0.51%59
May 7, 202423.4323.4323.4323.4323.43-0.57%232
May 6, 202423.5623.5623.5623.5623.561.70%4