Singapore markets closed

VanEck Green Bond ETF (GRNB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.81-0.06 (-0.25%)
At close: 03:50PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202423.8723.8723.8023.8123.8146,100
18 Jul 202423.8723.8923.8223.8723.87145,400
17 Jul 202423.8223.8823.8223.8523.858,600
16 Jul 202423.8323.8923.8123.8923.899,200
15 Jul 202423.8623.8623.7723.8623.8624,200
12 Jul 202423.8223.8923.8223.8723.876,900
11 Jul 202423.8223.8423.7923.8323.8312,600
10 Jul 202423.6923.7323.6923.7323.736,600
09 Jul 202423.6823.7223.6723.6823.6819,200
08 Jul 202423.7223.7423.7023.7223.729,700
05 Jul 202423.7123.7923.6723.7923.7919,000
03 Jul 202423.5723.6623.5723.6123.6112,100
02 Jul 202423.5523.6123.5223.6123.6116,000
01 Jul 202423.5223.5223.4623.4923.4914,000
01 Jul 20240.073 Dividend
28 Jun 202423.7023.7023.6323.6423.5618,000
27 Jun 202423.7023.7123.6823.6923.628,700
26 Jun 202423.6923.6923.6623.6823.6115,500
25 Jun 202423.7423.7523.7023.7523.675,600
24 Jun 202423.7423.7523.7223.7323.665,300
21 Jun 202423.7123.7423.7023.7423.664,800
20 Jun 202423.6723.7023.6523.6923.628,300
18 Jun 202423.7423.7623.7023.7523.684,900
17 Jun 202423.6723.7223.6523.6823.6132,300
14 Jun 202423.7423.7723.7223.7723.7011,200
13 Jun 202423.7223.7623.7223.7523.689,500
12 Jun 202423.7423.7523.6723.6823.615,600
11 Jun 202423.5523.6223.5223.6223.5523,500
10 Jun 202423.5323.5723.5223.5523.485,600
07 Jun 202423.5723.5923.5223.5523.4822,600
06 Jun 202423.6723.6923.6423.6723.6013,100
05 Jun 202423.6223.7023.6123.7023.6211,400
04 Jun 202423.5523.6623.5523.6623.5913,200
03 Jun 202423.5323.5723.5223.5723.494,700
03 Jun 20240.077 Dividend
31 May 202423.5523.5923.5223.5923.448,000
30 May 202423.4723.5023.4623.4923.3414,000
29 May 202423.3823.4123.3723.4023.2514,000
28 May 202423.5523.5523.4423.4723.329,300
24 May 202423.4823.5423.4823.5223.374,800
23 May 202423.5623.5623.4623.4823.3311,000
22 May 202423.5523.5723.5223.5523.4010,300
21 May 202423.5723.5823.5423.5623.4117,400
20 May 202423.5523.5623.5123.5323.3910,200
17 May 202423.5723.5723.5323.5623.4132,400
16 May 202423.6123.6323.5923.6023.4515,600
15 May 202423.5723.6323.5723.6223.4716,500
14 May 202423.4423.5123.4423.4823.338,300
13 May 202423.4623.4823.4423.4423.2913,400
10 May 202423.4323.4423.4123.4323.286,200
09 May 202423.4523.4723.4323.4623.323,200
08 May 202423.4723.5023.4323.5023.3517,100
07 May 202423.4623.5123.4623.4823.3314,000
06 May 202423.4423.4423.3723.4323.2827,600
03 May 202423.4223.4423.3423.3923.2417,200
02 May 202423.2623.3423.2323.3423.1910,600
01 May 202423.2223.3023.1923.2523.1012,100
01 May 20240.071 Dividend
30 Apr 202423.2723.3823.1723.3823.1628,900
29 Apr 202423.3223.3423.2823.3223.1016,400
26 Apr 202423.2323.2823.2323.2323.014,800
25 Apr 202423.1723.2323.1323.2223.003,000
24 Apr 202423.2423.2623.2423.2523.046,400
23 Apr 202423.2523.3423.2523.3223.108,200
22 Apr 202423.2323.3023.2223.2923.0716,300
19 Apr 202423.2823.2823.2423.2723.053,300
18 Apr 202423.2823.2823.2023.2423.0239,900
17 Apr 202423.2323.3323.2223.3023.0820,500
16 Apr 202423.2123.2423.1623.2223.0061,600
15 Apr 202423.2823.2923.2323.2423.037,500
12 Apr 202423.3723.4023.3623.3723.1519,900
11 Apr 202423.3223.3823.2523.3123.0950,900
10 Apr 202423.4423.4423.3423.3423.128,900
09 Apr 202423.5523.5923.5423.5823.363,600
08 Apr 202423.4523.5323.4523.5223.304,500
05 Apr 202423.5223.5723.5223.5323.314,700
04 Apr 202423.6123.6123.5423.5823.358,400
03 Apr 202423.4923.5723.4923.5423.3215,200
02 Apr 202423.5423.5923.5223.5923.3713,200
01 Apr 202423.6123.6123.5123.5723.3514,700
01 Apr 20240.076 Dividend
28 Mar 202423.7423.8023.6723.7323.4337,500
27 Mar 202423.7223.7623.7223.7523.4613,200
26 Mar 202423.6623.7123.6423.6923.391,700
25 Mar 202423.7123.7223.6523.6723.379,100
22 Mar 202423.7123.7323.6923.7223.422,200
21 Mar 202423.6923.6923.6323.6623.369,900
20 Mar 202423.5923.7223.5923.6423.3414,700
19 Mar 202423.5923.6323.5923.6123.327,100
18 Mar 202423.5723.5723.5223.5523.254,100
15 Mar 202423.5823.5823.5723.5723.272,900
14 Mar 202423.6423.6423.5823.5823.2911,300
13 Mar 202423.6823.6923.6523.6823.386,500
12 Mar 202423.7223.7223.6823.7123.4128,900
11 Mar 202423.7123.7423.7023.7423.4412,500
08 Mar 202423.7523.7823.7423.7523.469,200
07 Mar 202423.7323.7723.6923.7723.476,800
06 Mar 202423.7023.7223.6723.7023.4013,600
05 Mar 202423.6123.6823.6123.6423.349,000
04 Mar 202423.5923.6423.5823.5823.2831,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...