Canada markets open in 1 hour 55 minutes

VanEck Vectors MSCI Australian Sustainable Equity ETF (GRNV.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
29.96-0.19 (-0.63%)
At close: 03:58PM AEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202430.0330.0429.9329.9629.961,617
May 20, 202430.1530.2430.1330.1530.15-
May 17, 202430.2230.3430.0830.1030.10-
May 16, 202430.3830.6130.3830.5630.56-
May 15, 202430.1330.1330.0030.0330.03-
May 14, 202430.0030.0529.8929.8929.89-
May 13, 202430.1230.1229.9830.0430.04-
May 10, 202430.1630.1730.0730.0930.09-
May 09, 202430.1830.1829.9729.9929.99-
May 08, 202430.2730.3130.1930.2430.24-
May 07, 202430.0230.1929.8830.1730.17-
May 06, 202429.6929.7929.6729.7629.76-
May 03, 202429.5129.6029.4829.5929.59-
May 02, 202429.4229.5029.3629.4129.41-
May 01, 202429.3729.4829.3129.4029.40-
Apr 30, 202429.7029.7729.6529.7629.76-
Apr 29, 202429.6629.7329.5429.6729.671,391
Apr 26, 202429.3729.4029.3029.3529.35-
Apr 24, 202429.7929.8729.6829.6829.68-
Apr 23, 202429.6729.7429.6229.6429.64-
Apr 22, 202429.6029.6429.4629.4929.49-
Apr 19, 202429.3029.3229.0329.2329.23-
Apr 18, 202429.5129.6129.3529.5429.54-
Apr 17, 202429.5029.6329.4429.5829.58-
Apr 16, 202429.6929.7229.3829.5129.51-
Apr 15, 202430.1430.1429.9329.9529.95-
Apr 12, 202430.1630.2830.1530.2430.24-
Apr 11, 202430.1030.3330.0930.3230.32-
Apr 10, 202430.5430.5730.4730.4930.49-
Apr 09, 202430.4730.5030.3530.4030.40-
Apr 08, 202430.3230.4430.3230.3630.36-
Apr 05, 202430.3930.3930.1430.2430.241,041
Apr 04, 202430.4230.5330.4230.5130.511,296
Apr 03, 202430.5530.5530.2330.3130.311,484
Apr 02, 202430.7230.9730.7230.7630.764,060
Mar 28, 202430.8630.9930.8630.9630.96803
Mar 27, 202430.4930.6030.4930.6030.603,178
Mar 26, 202430.5330.6730.4630.4930.495,145
Mar 25, 202430.4530.7130.4530.7030.701,822
Mar 22, 202430.3130.3830.2530.3830.38766
Mar 21, 202430.3230.3730.1930.3330.33708
Mar 20, 202430.1430.1629.9930.0230.022,417
Mar 19, 202430.0530.1029.9330.0930.094,122
Mar 18, 202430.0530.0529.8730.0230.022,108
Mar 15, 202429.9430.1729.8129.9929.992,750
Mar 14, 202430.3530.3530.2130.2630.264,073
Mar 13, 202430.3030.3830.2730.2730.274,088
Mar 12, 202430.1830.2530.1430.1730.17876
Mar 11, 202430.3130.3230.0930.1330.131,667
Mar 08, 202430.4330.6030.4330.5830.581,334
Mar 07, 202430.3130.3330.1930.2730.274,410
Mar 06, 202430.0330.1029.9230.0830.08894
Mar 05, 202430.0530.0829.8930.0430.043,771
Mar 04, 202430.1330.2130.0630.1030.1023,694
Mar 01, 202429.9430.0629.8830.0530.051,788
Feb 29, 202429.8329.9229.6729.9229.923,748
Feb 28, 202429.6529.7129.5829.6529.652,195
Feb 27, 202429.4729.5029.3529.5029.501,420
Feb 26, 202429.5929.6529.4929.5029.50379
Feb 23, 202429.5829.5929.4229.4329.43364
Feb 22, 202429.2529.3729.2229.3729.371,652
Feb 21, 202429.3729.5029.2329.2529.251,142
Feb 20, 202429.2029.3429.1429.3429.344,682
Feb 19, 202429.3429.3429.1429.2329.232,363
Feb 16, 202429.2829.4429.2629.3029.302,764
Feb 15, 202428.9829.1528.9829.0929.094,890
Feb 14, 202428.6328.6828.5028.6628.661,271
Feb 13, 202429.0729.0728.8428.8428.846,088
Feb 12, 202429.0029.1228.9429.0829.08495
Feb 09, 202428.9829.0528.9229.0129.012,691
Feb 08, 202428.9329.0428.9128.9528.954,134
Feb 07, 202428.8528.9028.7328.7628.763,343
Feb 06, 202428.6628.6628.4928.6028.602,046
Feb 05, 202428.9228.9328.7628.8428.84970
Feb 02, 202428.8329.1128.8329.1129.115,181
Feb 01, 202428.7428.7428.5628.6128.611,756
Jan 31, 202428.6428.8528.5828.8528.851,055
Jan 30, 202428.7328.7928.6228.6528.65778
Jan 29, 202428.4628.5928.4528.5628.562,925
Jan 25, 202428.4228.4428.3428.4128.412,481
Jan 24, 202428.3028.3228.2528.3028.302,089
Jan 23, 202428.1828.3728.1828.2928.2912,102
Jan 22, 202428.2028.2628.1228.1728.171,527
Jan 19, 202427.9228.0627.9228.0028.00766
Jan 18, 2024------
Jan 17, 202427.9327.9427.8027.8327.835,319
Jan 16, 202428.1828.1827.9827.9927.991,834
Jan 15, 202428.2528.3428.2328.2928.291,306
Jan 12, 202428.1728.3128.1528.2728.271,180
Jan 11, 202428.2328.3328.2028.2528.251,214
Jan 10, 202428.1628.2528.0728.1228.121,271
Jan 09, 202428.2228.3428.2228.2628.2616,290
Jan 08, 202428.0528.1327.9127.9527.951,427
Jan 05, 202428.2228.5428.0728.0728.07636
Jan 04, 202428.2128.2128.1028.1528.152,076
Jan 03, 202428.4428.4728.2728.2728.271,533
Jan 02, 202428.6628.7528.6228.7328.731,643
Jan 02, 20240.45 Dividend
Dec 29, 202329.2029.2029.0029.0628.611,045
Dec 28, 202329.0229.0928.9429.0928.64917
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...