Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,588.05 -36.44 (-0.14%) CMC Crypto 200
565.87 -2.18 (-0.38%)
VanEck Green Bond ETF (GRNB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 22.76 | 22.81 | 22.78 | 22.80 | 22.80 | 8,601 |
| 21 Sept 2023 | 22.78 | 22.78 | 22.74 | 22.75 | 22.75 | 3,800 |
| 20 Sept 2023 | 22.92 | 22.92 | 22.83 | 22.83 | 22.83 | 4,400 |
| 19 Sept 2023 | 22.88 | 22.89 | 22.86 | 22.86 | 22.86 | 7,400 |
| 18 Sept 2023 | 22.86 | 22.91 | 22.86 | 22.90 | 22.90 | 12,700 |
| 15 Sept 2023 | 22.89 | 22.92 | 22.87 | 22.87 | 22.87 | 23,700 |
| 14 Sept 2023 | 22.94 | 22.95 | 22.92 | 22.92 | 22.92 | 11,600 |
| 13 Sept 2023 | 22.91 | 22.98 | 22.90 | 22.92 | 22.92 | 66,600 |
| 12 Sept 2023 | 22.90 | 22.92 | 22.89 | 22.92 | 22.92 | 4,100 |
| 11 Sept 2023 | 22.93 | 22.93 | 22.89 | 22.92 | 22.92 | 7,200 |
| 08 Sept 2023 | 22.96 | 23.00 | 22.93 | 22.93 | 22.93 | 10,300 |
| 07 Sept 2023 | 22.91 | 22.94 | 22.90 | 22.94 | 22.94 | 5,000 |
| 06 Sept 2023 | 22.93 | 22.94 | 22.88 | 22.90 | 22.90 | 2,800 |
| 05 Sept 2023 | 22.97 | 22.97 | 22.91 | 22.92 | 22.92 | 2,500 |
| 01 Sept 2023 | 23.08 | 23.08 | 22.99 | 23.01 | 23.01 | 4,200 |
| 01 Sept 2023 | 0.063 Dividend | |||||
| 31 Aug 2023 | 23.17 | 23.17 | 23.12 | 23.15 | 23.09 | 11,900 |
| 30 Aug 2023 | 23.15 | 23.15 | 23.11 | 23.11 | 23.05 | 2,800 |
| 29 Aug 2023 | 23.02 | 23.13 | 23.02 | 23.13 | 23.06 | 6,900 |
| 28 Aug 2023 | 23.03 | 23.04 | 22.97 | 23.04 | 22.98 | 4,200 |
| 25 Aug 2023 | 22.98 | 22.99 | 22.93 | 22.98 | 22.92 | 9,400 |
| 24 Aug 2023 | 22.99 | 23.04 | 22.94 | 22.99 | 22.93 | 14,600 |
| 23 Aug 2023 | 22.91 | 23.02 | 22.91 | 23.01 | 22.95 | 5,100 |
| 22 Aug 2023 | 22.81 | 22.85 | 22.81 | 22.83 | 22.77 | 3,600 |
| 21 Aug 2023 | 22.81 | 22.84 | 22.78 | 22.84 | 22.78 | 12,500 |
| 18 Aug 2023 | 22.86 | 22.93 | 22.86 | 22.91 | 22.84 | 12,000 |
| 17 Aug 2023 | 22.93 | 22.93 | 22.83 | 22.86 | 22.80 | 6,300 |
| 16 Aug 2023 | 22.97 | 22.97 | 22.92 | 22.92 | 22.86 | 9,200 |
| 15 Aug 2023 | 22.96 | 23.01 | 22.96 | 22.97 | 22.91 | 22,000 |
| 14 Aug 2023 | 22.99 | 23.01 | 22.95 | 22.97 | 22.91 | 12,900 |
| 11 Aug 2023 | 23.06 | 23.08 | 23.02 | 23.03 | 22.97 | 3,900 |
| 10 Aug 2023 | 23.18 | 23.22 | 23.09 | 23.09 | 23.03 | 39,500 |
| 09 Aug 2023 | 23.19 | 23.19 | 23.15 | 23.17 | 23.11 | 2,500 |
| 08 Aug 2023 | 23.15 | 23.19 | 23.13 | 23.13 | 23.07 | 9,600 |
| 07 Aug 2023 | 23.12 | 23.15 | 23.09 | 23.11 | 23.05 | 14,400 |
| 04 Aug 2023 | 23.11 | 23.17 | 23.11 | 23.15 | 23.08 | 4,600 |
| 03 Aug 2023 | 22.99 | 23.01 | 22.97 | 22.98 | 22.92 | 2,900 |
| 02 Aug 2023 | 23.11 | 23.11 | 23.05 | 23.08 | 23.02 | 11,700 |
| 01 Aug 2023 | 23.16 | 23.20 | 23.13 | 23.15 | 23.09 | 5,100 |
| 01 Aug 2023 | 0.065 Dividend | |||||
| 31 Jul 2023 | 23.27 | 23.33 | 23.27 | 23.30 | 23.17 | 15,800 |
| 28 Jul 2023 | 23.27 | 23.30 | 23.27 | 23.28 | 23.15 | 1,200 |
| 27 Jul 2023 | 23.35 | 23.35 | 23.22 | 23.22 | 23.09 | 6,800 |
| 26 Jul 2023 | 23.34 | 23.34 | 23.28 | 23.34 | 23.21 | 3,900 |
| 25 Jul 2023 | 23.29 | 23.30 | 23.26 | 23.30 | 23.17 | 12,600 |
| 24 Jul 2023 | 23.34 | 23.39 | 23.28 | 23.28 | 23.15 | 5,900 |
| 21 Jul 2023 | 23.37 | 23.37 | 23.30 | 23.33 | 23.20 | 4,400 |
| 20 Jul 2023 | 23.30 | 23.31 | 23.30 | 23.30 | 23.17 | 1,600 |
| 19 Jul 2023 | 23.41 | 23.43 | 23.37 | 23.40 | 23.27 | 2,500 |
| 18 Jul 2023 | 23.37 | 23.40 | 23.32 | 23.36 | 23.23 | 7,700 |
| 17 Jul 2023 | 23.28 | 23.31 | 23.28 | 23.31 | 23.18 | 3,500 |
| 14 Jul 2023 | 23.32 | 23.39 | 23.28 | 23.28 | 23.15 | 7,000 |
| 13 Jul 2023 | 23.38 | 23.43 | 23.32 | 23.39 | 23.26 | 6,500 |
| 12 Jul 2023 | 23.28 | 23.30 | 23.24 | 23.27 | 23.14 | 6,200 |
| 11 Jul 2023 | 23.09 | 23.13 | 23.09 | 23.13 | 23.00 | 2,100 |
| 10 Jul 2023 | 23.04 | 23.11 | 22.99 | 23.08 | 22.95 | 19,600 |
| 07 Jul 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 22.89 | 1,800 |
| 06 Jul 2023 | 23.03 | 23.03 | 22.96 | 23.01 | 22.89 | 62,600 |
| 05 Jul 2023 | 23.15 | 23.22 | 23.11 | 23.11 | 22.99 | 13,200 |
| 03 Jul 2023 | 23.26 | 23.26 | 23.21 | 23.21 | 23.08 | 2,700 |
| 30 Jun 2023 | 23.25 | 23.30 | 23.23 | 23.30 | 23.17 | 1,600 |
| 29 Jun 2023 | 23.25 | 23.26 | 23.17 | 23.22 | 23.09 | 8,500 |
| 28 Jun 2023 | 23.30 | 23.35 | 23.26 | 23.35 | 23.22 | 30,100 |
| 27 Jun 2023 | 23.30 | 23.32 | 23.28 | 23.28 | 23.16 | 5,700 |
| 26 Jun 2023 | 23.29 | 23.35 | 23.28 | 23.31 | 23.18 | 13,300 |
| 23 Jun 2023 | 23.29 | 23.31 | 23.25 | 23.25 | 23.12 | 8,800 |
| 22 Jun 2023 | 23.33 | 23.33 | 23.23 | 23.28 | 23.15 | 7,700 |
| 21 Jun 2023 | 23.33 | 23.37 | 23.25 | 23.37 | 23.24 | 8,400 |
| 20 Jun 2023 | 23.34 | 23.37 | 23.31 | 23.36 | 23.23 | 13,900 |
| 16 Jun 2023 | 23.31 | 23.36 | 23.31 | 23.31 | 23.18 | 24,200 |
| 15 Jun 2023 | 23.33 | 23.35 | 23.31 | 23.34 | 23.22 | 5,400 |
| 14 Jun 2023 | 23.27 | 23.29 | 23.21 | 23.25 | 23.12 | 7,100 |
| 13 Jun 2023 | 23.21 | 23.30 | 23.18 | 23.24 | 23.11 | 11,900 |
| 12 Jun 2023 | 23.29 | 23.29 | 23.23 | 23.27 | 23.14 | 20,300 |
| 09 Jun 2023 | 23.21 | 23.28 | 23.21 | 23.26 | 23.14 | 12,500 |
| 08 Jun 2023 | 23.23 | 23.30 | 23.23 | 23.28 | 23.15 | 4,400 |
| 07 Jun 2023 | 23.29 | 23.30 | 23.16 | 23.20 | 23.07 | 19,000 |
| 06 Jun 2023 | 23.31 | 23.32 | 23.21 | 23.32 | 23.19 | 8,500 |
| 05 Jun 2023 | 23.29 | 23.33 | 23.26 | 23.30 | 23.17 | 7,600 |
| 02 Jun 2023 | 23.31 | 23.35 | 23.27 | 23.29 | 23.16 | 5,400 |
| 01 Jun 2023 | 23.31 | 23.35 | 23.31 | 23.35 | 23.23 | 50,300 |
| 01 Jun 2023 | 0.062 Dividend | |||||
| 31 May 2023 | 23.32 | 23.38 | 23.20 | 23.37 | 23.18 | 9,100 |
| 30 May 2023 | 23.34 | 23.34 | 23.21 | 23.28 | 23.09 | 9,600 |
| 26 May 2023 | 23.16 | 23.21 | 23.13 | 23.18 | 22.99 | 8,500 |
| 25 May 2023 | 23.23 | 23.24 | 23.16 | 23.17 | 22.98 | 4,600 |
| 24 May 2023 | 23.35 | 23.35 | 23.22 | 23.22 | 23.03 | 5,700 |
| 23 May 2023 | 23.22 | 23.35 | 23.16 | 23.16 | 22.97 | 15,000 |
| 22 May 2023 | 23.33 | 23.33 | 23.24 | 23.27 | 23.08 | 7,300 |
| 19 May 2023 | 23.25 | 23.30 | 23.25 | 23.25 | 23.07 | 10,800 |
| 18 May 2023 | 23.29 | 23.33 | 23.26 | 23.33 | 23.14 | 263,700 |
| 17 May 2023 | 23.46 | 23.46 | 23.33 | 23.35 | 23.16 | 13,600 |
| 16 May 2023 | 23.44 | 23.45 | 23.38 | 23.39 | 23.19 | 11,100 |
| 15 May 2023 | 23.48 | 23.49 | 23.43 | 23.49 | 23.30 | 4,200 |
| 12 May 2023 | 23.56 | 23.57 | 23.51 | 23.51 | 23.32 | 1,700 |
| 11 May 2023 | 23.66 | 23.68 | 23.58 | 23.59 | 23.40 | 11,500 |
| 10 May 2023 | 23.51 | 23.58 | 23.50 | 23.55 | 23.36 | 10,900 |
| 09 May 2023 | 23.49 | 23.50 | 23.43 | 23.44 | 23.25 | 6,000 |
| 08 May 2023 | 23.44 | 23.50 | 23.41 | 23.45 | 23.26 | 6,600 |
| 05 May 2023 | 23.57 | 23.57 | 23.53 | 23.54 | 23.35 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
