Singapore markets closed

VanEck Green Bond ETF (GRNB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.78-0.09 (-0.38%)
As of 09:48AM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202223.7823.7823.7823.7823.78264
18 Aug 202223.8223.9123.8123.8723.878,400
17 Aug 202223.8523.9123.7723.8423.845,200
16 Aug 202223.9823.9823.9023.9723.9735,800
15 Aug 202224.0724.0723.9524.0124.0115,700
12 Aug 202223.9623.9723.9023.9623.966,100
11 Aug 202224.0424.1023.8423.8923.8918,200
10 Aug 202224.0224.0823.9323.9723.979,300
09 Aug 202223.8323.9123.8123.8623.865,000
08 Aug 202223.8623.9723.8623.9623.961,700
05 Aug 202223.9023.9023.8023.8923.8910,200
04 Aug 202224.0424.0723.9824.0724.079,700
03 Aug 202223.8523.9923.8423.9923.997,500
02 Aug 202224.0624.0623.9023.9023.904,200
01 Aug 202223.9824.0823.9824.0724.076,200
01 Aug 20220.054 Dividend
29 Jul 202224.1024.1124.0324.0824.035,400
28 Jul 202224.0124.0423.9623.9623.9122,000
27 Jul 202223.8523.8623.8023.8223.7612,000
26 Jul 202223.8723.8723.8023.8023.758,900
25 Jul 202223.8123.8123.7423.7723.721,900
22 Jul 202223.7823.8323.7623.8023.747,700
21 Jul 202223.5023.6923.5023.6923.649,000
20 Jul 202223.5823.5823.4723.4723.428,300
19 Jul 202223.4723.5423.4723.5223.47900
18 Jul 202223.5223.5323.5123.5123.46800
15 Jul 202223.5823.6123.5623.5923.5311,100
14 Jul 202223.4023.5423.4023.5023.457,300
13 Jul 202223.4523.5323.3523.5123.4611,000
12 Jul 202223.5523.5723.4723.5023.4512,600
11 Jul 202223.5623.5823.5123.5223.475,300
08 Jul 202223.4723.5223.4623.5023.457,900
07 Jul 202223.5623.5923.5323.5623.506,200
06 Jul 202223.7223.7223.5623.5923.5413,700
05 Jul 202223.6623.6923.6223.6723.6213,900
01 Jul 202223.6223.7323.6223.6723.6227,500
30 Jun 202223.5123.6223.5123.5723.5220,700
29 Jun 202223.4223.5123.4223.4823.4318,600
28 Jun 202223.4423.4823.4023.4423.393,900
27 Jun 202223.5023.5223.4123.4523.4076,500
24 Jun 202223.5823.6123.5523.6023.558,100
23 Jun 202223.6023.6323.5723.5823.5317,800
22 Jun 202223.5523.5523.4823.5023.453,800
21 Jun 202223.4023.4523.3623.3623.3130,900
17 Jun 202223.4423.5123.3923.4923.4449,200
16 Jun 202223.3023.4723.2523.4323.3825,400
15 Jun 202223.3523.4923.3123.4723.4114,300
14 Jun 202223.3523.3723.1623.2123.1615,500
13 Jun 202223.4423.4623.2723.3123.267,500
10 Jun 202223.7723.7723.6423.7023.6510,400
09 Jun 202223.9323.9323.8023.8023.759,100
08 Jun 202223.9223.9723.8923.8923.846,700
07 Jun 202223.9324.0023.9323.9823.9312,000
06 Jun 202224.0224.0323.8823.9423.8935,000
03 Jun 202223.9924.0423.9324.0023.9544,600
02 Jun 202224.0724.0824.0324.0724.0217,600
01 Jun 202224.1724.1723.9724.0523.999,800
01 Jun 20220.054 Dividend
31 May 202224.2224.2224.1624.2024.0913,200
27 May 202224.2924.3324.0824.3024.1949,400
26 May 202224.2424.2624.2024.2424.139,100
25 May 202224.1724.2124.1624.2124.1014,000
24 May 202224.0324.1024.0324.1024.0012,400
23 May 202223.9323.9823.9323.9523.8518,500
20 May 202223.9824.0023.9124.0023.8915,000
19 May 202223.9823.9823.8723.9123.8017,300
18 May 202223.8223.8623.8123.8623.7514,100
17 May 202223.8923.8923.8023.8523.7431,000
16 May 202223.9223.9623.8923.9123.8041,900
13 May 202223.9723.9723.8523.8823.7724,600
12 May 202223.9824.0123.9223.9923.8828,500
11 May 202223.8523.9423.8523.9223.8110,100
10 May 202223.9323.9823.7523.8723.7752,200
09 May 202223.7423.9023.7423.8223.7120,700
06 May 202223.7823.8923.6823.7823.6725,200
05 May 202224.0324.0323.8423.8923.7814,300
04 May 202223.9424.1323.9124.1324.037,400
03 May 202223.9924.0323.9123.9123.8026,400
02 May 202223.9423.9823.8623.9123.8044,700
02 May 20220.044 Dividend
29 Apr 202224.0624.1324.0124.0523.8969,800
28 Apr 202224.1524.1924.1224.1724.025,100
27 Apr 202224.2424.2424.2224.2324.07600
26 Apr 202224.3324.3324.2624.3024.1412,400
25 Apr 202224.2124.3324.2124.3024.1410,100
22 Apr 202224.1824.1824.1224.1724.0215,800
21 Apr 202224.2924.3124.1424.1924.049,200
20 Apr 202224.2824.3524.2824.3024.1516,500
19 Apr 202224.2824.3224.2124.2224.0714,300
18 Apr 202224.4624.4624.3624.4024.2515,400
14 Apr 202224.6024.6024.4424.4524.309,300
13 Apr 202224.5824.6324.5424.5824.4313,900
12 Apr 202224.5124.5724.4824.5024.3512,400
11 Apr 202224.4724.4724.3924.4224.2712,300
08 Apr 202224.6524.7024.5324.5824.43100,300
07 Apr 202224.6824.7324.6624.6824.5219,400
06 Apr 202224.7324.7324.6724.6924.5314,500
05 Apr 202224.9524.9524.7624.7824.627,700
04 Apr 202224.9924.9924.9024.9724.816,900
01 Apr 202224.8524.9924.8524.9224.769,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...