Home

VanEck Green Bond ETF (GRNB)

23.89
-0.00 (-0.01%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202523.8923.9823.8623.8963,13423.89
1/30/202523.8923.9323.8823.8914,42123.89
1/29/202523.8823.9423.8223.8712,48923.87
1/28/202523.7823.8923.7823.868,24723.86
1/27/202523.8723.8723.7923.8418,36323.84
1/24/202523.7823.8223.7723.8215,74323.82
1/23/202523.7223.8423.7223.8019,07723.80
1/22/202523.7723.8223.7723.7715,63923.77
1/21/202523.7523.8123.7323.8060,68323.80
1/17/202523.7523.7823.7423.74134,22423.74
1/16/202523.7623.8023.7223.7726,70523.77
1/15/202523.7023.8123.6923.7629,17523.76
1/14/202523.5823.6023.5523.5813,81423.58
1/13/202523.5723.6323.5423.5721,47123.57
1/10/202523.5723.6023.5623.567,84623.56
1/08/202523.6423.6723.6423.6611,38323.66
1/07/202523.7223.7223.6423.6532,50523.65
1/06/202523.7323.7323.7023.715,80723.71
1/03/202523.7523.7623.7023.7215,31423.72
1/02/202523.7423.7623.7123.7312,13623.73
12/31/202423.790.0023.7923.70023.70
12/30/202423.7423.7923.6323.7940,77023.79
12/27/202423.7123.7523.7023.7017,05423.70
12/26/202423.7723.8423.7623.8313,08023.83
12/24/202423.7523.8323.7523.8215,93623.82
12/23/202423.7823.8123.7623.7620,61823.76
12/20/202423.7923.8823.7923.8249,61223.82
12/19/202423.7823.8223.7423.7842,74723.78
12/18/202423.9623.9823.7923.8066,38823.80
12/17/202423.9423.9723.9323.9510,88823.95
12/16/202423.9924.0023.9423.979,48123.97
12/13/202424.0524.0523.9423.959,86923.95
12/12/202424.1024.1024.0124.0113,94424.01
12/11/202424.1424.1424.0724.0913,45424.09
12/10/202424.1524.1524.0924.1116,31424.11
12/09/202424.1424.1424.1124.1232,24724.12
12/06/202424.1624.2024.1324.167,81524.16
12/05/202424.1224.1324.0724.117,26124.11
12/04/202424.0624.1324.0624.1111,29124.11
12/03/202424.0724.0924.0424.0612,25524.06
12/02/202423.9424.1723.9424.1018,36824.10
11/29/202424.1524.1924.1524.1826,46024.18
11/27/202424.0824.1524.0824.0819,82824.08
11/26/202424.0624.0623.9924.0222,89724.02
11/25/202424.0424.0724.0224.079,70224.07
11/22/202423.9223.9723.8923.899,02323.89
11/21/202423.9424.0023.9123.9130,11423.91
11/20/202423.9023.9423.8823.9113,90823.91
11/19/202423.9324.0023.9323.9617,48323.96
11/18/202423.8823.9423.8623.9034,83223.90
11/15/202423.8323.8923.8223.893,95123.89
11/14/202423.9323.9523.8923.8911,56423.89
11/13/202423.9623.9823.8823.9117,26423.91
11/12/202423.9523.9723.9123.9116,33223.91
11/11/202424.0124.0624.0024.0215,59124.02
11/08/202424.0124.0624.0124.0410,81024.04
11/07/202423.9124.0423.9124.0011,85124.00
11/06/202423.8423.9323.8223.8920,27923.89
11/05/202423.9424.0223.9423.997,82123.99
11/04/202423.9524.0023.9423.976,62423.97
11/01/202423.9723.9723.8923.8916,33423.89