Canada markets close in 4 hours 48 minutes

VanEck Green Bond ETF (GRNB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.57-0.03 (-0.13%)
As of 11:07AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202423.5723.5723.5523.5723.571,411
May 16, 202423.6123.6323.5923.6023.6015,600
May 15, 202423.5723.6323.5723.6223.6216,500
May 14, 202423.4423.5123.4423.4823.488,300
May 13, 202423.4623.4823.4423.4423.4413,400
May 10, 202423.4323.4423.4123.4323.436,200
May 09, 202423.4523.4723.4323.4623.463,200
May 08, 202423.4723.5023.4323.5023.5017,100
May 07, 202423.4623.5123.4623.4823.4814,000
May 06, 202423.4423.4423.3723.4323.4327,600
May 03, 202423.4223.4423.3423.3923.3917,200
May 02, 202423.2623.3423.2323.3423.3410,600
May 01, 202423.2223.3023.1923.2523.2512,100
May 01, 20240.071 Dividend
Apr 30, 202423.2723.3823.1723.3823.3128,900
Apr 29, 202423.3223.3423.2823.3223.2516,400
Apr 26, 202423.2323.2823.2323.2323.164,800
Apr 25, 202423.1723.2323.1323.2223.153,000
Apr 24, 202423.2423.2623.2423.2523.186,400
Apr 23, 202423.2523.3423.2523.3223.258,200
Apr 22, 202423.2323.3023.2223.2923.2216,300
Apr 19, 202423.2823.2823.2423.2723.203,300
Apr 18, 202423.2823.2823.2023.2423.1739,900
Apr 17, 202423.2323.3323.2223.3023.2320,500
Apr 16, 202423.2123.2423.1623.2223.1561,600
Apr 15, 202423.2823.2923.2323.2423.177,500
Apr 12, 202423.3723.4023.3623.3723.3019,900
Apr 11, 202423.3223.3823.2523.3123.2450,900
Apr 10, 202423.4423.4423.3423.3423.278,900
Apr 09, 202423.5523.5923.5423.5823.513,600
Apr 08, 202423.4523.5323.4523.5223.454,500
Apr 05, 202423.5223.5723.5223.5323.464,700
Apr 04, 202423.6123.6123.5423.5823.508,400
Apr 03, 202423.4923.5723.4923.5423.4715,200
Apr 02, 202423.5423.5923.5223.5923.5213,200
Apr 01, 202423.6123.6123.5123.5723.5014,700
Apr 01, 20240.076 Dividend
Mar 28, 202423.7423.8023.6723.7323.5837,500
Mar 27, 202423.7223.7623.7223.7523.6113,200
Mar 26, 202423.6623.7123.6423.6923.541,700
Mar 25, 202423.7123.7223.6523.6723.529,100
Mar 22, 202423.7123.7323.6923.7223.572,200
Mar 21, 202423.6923.6923.6323.6623.519,900
Mar 20, 202423.5923.7223.5923.6423.4914,700
Mar 19, 202423.5923.6323.5923.6123.477,100
Mar 18, 202423.5723.5723.5223.5523.404,100
Mar 15, 202423.5823.5823.5723.5723.422,900
Mar 14, 202423.6423.6423.5823.5823.4411,300
Mar 13, 202423.6823.6923.6523.6823.536,500
Mar 12, 202423.7223.7223.6823.7123.5628,900
Mar 11, 202423.7123.7423.7023.7423.5912,500
Mar 08, 202423.7523.7823.7423.7523.619,200
Mar 07, 202423.7323.7723.6923.7723.626,800
Mar 06, 202423.7023.7223.6723.7023.5513,600
Mar 05, 202423.6123.6823.6123.6423.499,000
Mar 04, 202423.5923.6423.5823.5823.4331,900
Mar 01, 202423.6023.6223.6023.6123.4613,300
Mar 01, 20240.066 Dividend
Feb 29, 202423.6223.6423.5923.6023.392,800
Feb 28, 202423.5723.5923.5523.5823.365,600
Feb 27, 202423.5623.5723.5323.5523.344,000
Feb 26, 202423.5723.6223.5523.5823.3732,200
Feb 23, 202423.5223.6123.5223.5923.385,400
Feb 22, 202423.5223.5423.5123.5223.314,600
Feb 21, 202423.5823.6323.5123.5323.328,500
Feb 20, 202423.5823.5923.5623.5723.3612,200
Feb 16, 202423.5123.5423.4923.5123.305,400
Feb 15, 202423.6023.6123.5423.5823.3710,100
Feb 14, 202423.5023.5223.4723.5123.305,900
Feb 13, 202423.5023.5123.4423.4623.2511,200
Feb 12, 202423.6323.6423.5923.6323.418,000
Feb 09, 202423.6023.6223.5923.6123.402,300
Feb 08, 202423.6323.6523.6223.6223.4111,200
Feb 07, 202423.6623.6923.6423.6723.4613,100
Feb 06, 202423.5923.6823.5923.6223.415,300
Feb 05, 202423.6423.6423.5823.6123.407,300
Feb 02, 202423.7023.7423.6823.6923.488,700
Feb 01, 202423.8323.8623.8123.8423.6311,100
Feb 01, 20240.074 Dividend
Jan 31, 202423.8623.8623.7623.8023.514,400
Jan 30, 202423.7923.8223.7023.8223.534,800
Jan 29, 202423.6823.7423.6823.7223.437,200
Jan 26, 202423.7023.7023.6423.6523.3612,300
Jan 25, 202423.6423.6723.6423.6523.376,300
Jan 24, 202423.6523.6623.5723.5723.297,900
Jan 23, 202423.6623.6623.5923.6223.349,800
Jan 22, 202423.7023.7023.6723.6823.3911,600
Jan 19, 202423.6023.6423.5723.6423.359,900
Jan 18, 202423.6723.6723.6123.6223.345,400
Jan 17, 202423.6723.6723.6223.6523.3613,400
Jan 16, 202423.7423.7823.6623.6923.4116,600
Jan 12, 202423.7523.8223.7523.8123.5210,000
Jan 11, 202423.7223.7423.6823.7423.4515,000
Jan 10, 202423.7223.7223.6423.6423.3616,800
Jan 09, 202423.6623.6923.6523.6923.4010,300
Jan 08, 202423.6523.7123.6323.7123.4212,100
Jan 05, 202423.6123.6923.6023.6723.386,500
Jan 04, 202423.6423.6623.6223.6223.337,800
Jan 03, 202423.6523.7223.5523.6823.3915,200
Jan 02, 202423.7523.7623.6723.6923.4036,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...