Singapore markets closed

VanEck Green Bond ETF (GRNB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.33+0.07 (+0.30%)
At close: 04:00PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202223.1623.3523.1623.3323.3315,200
01 Dec 202223.1823.2623.1623.2623.2631,100
01 Dec 20220.056 Dividend
30 Nov 202222.9323.1422.9323.1423.0814,900
29 Nov 202223.0723.0722.9723.0022.9418,600
28 Nov 202223.0623.0623.0023.0522.9950,800
25 Nov 202222.9723.0022.9723.0022.948,000
23 Nov 202222.9023.0022.9023.0022.949,800
22 Nov 202222.8322.8822.7922.8622.8026,300
21 Nov 202222.8522.8522.7822.7922.7310,500
18 Nov 202222.8522.8522.8022.8022.7510,700
17 Nov 202222.7522.8122.7522.8122.756,900
16 Nov 202222.8222.8822.8022.8622.8016,900
15 Nov 202222.7422.7822.7022.7722.727,700
14 Nov 202222.6522.6622.6122.6422.5942,700
11 Nov 202222.6422.6922.6322.6922.647,400
10 Nov 202222.5522.6722.5522.6722.6214,000
09 Nov 202222.2022.4022.1922.2922.249,300
08 Nov 202222.2022.2522.1922.2322.1831,500
07 Nov 202222.2322.2321.5422.1022.05137,800
04 Nov 202222.1722.3222.1622.3222.2750,800
03 Nov 202222.1022.1822.0822.1722.1121,900
02 Nov 202222.2922.3622.1922.1922.143,000
01 Nov 202222.2722.2922.2222.2822.236,800
01 Nov 20220.051 Dividend
31 Oct 202222.3222.3322.2522.3322.2317,800
28 Oct 202222.4122.5022.3622.4422.336,300
27 Oct 202222.3422.4022.3422.3822.278,400
26 Oct 202222.2622.3622.2622.3022.203,800
25 Oct 202222.2822.2922.2022.2622.1616,100
24 Oct 202222.1222.1422.0622.1422.046,300
21 Oct 202222.0622.1522.0422.1422.045,000
20 Oct 202222.1622.2022.0522.0621.9612,700
19 Oct 202222.2322.2422.1622.1722.077,700
18 Oct 202222.3522.3922.2722.3522.247,800
17 Oct 202222.3322.4022.2822.2822.187,300
14 Oct 202222.2822.2822.1522.2422.1416,600
13 Oct 202222.2222.4522.2222.4522.3411,100
12 Oct 202222.3722.3922.3522.3922.285,900
11 Oct 202222.4122.4322.3422.3722.2611,100
10 Oct 202222.4522.4522.3222.3522.2413,200
07 Oct 202222.5222.5222.4122.4522.3447,500
06 Oct 202222.6722.6722.5922.6022.506,700
05 Oct 202222.6722.6722.5922.6522.5417,900
04 Oct 202222.7722.8322.7522.7622.659,200
03 Oct 202222.6022.7522.6022.6622.568,600
03 Oct 20220.045 Dividend
30 Sept 202222.6122.6122.4922.4922.348,500
29 Sept 202222.5422.5722.4822.5722.422,500
28 Sept 202222.5422.6622.5222.6622.5113,400
27 Sept 202222.5222.5222.4022.4122.2612,900
26 Sept 202222.7022.8222.5322.5322.3820,600
23 Sept 202222.8022.8022.7322.7822.6320,300
22 Sept 202222.8822.8922.8222.8522.7015,900
21 Sept 202223.0623.0722.9622.9922.8414,600
20 Sept 202223.0223.0422.9823.0022.8514,800
19 Sept 202223.0823.1523.0823.1422.9919,200
16 Sept 202223.1223.1523.0423.1523.008,300
15 Sept 202223.1723.2023.0923.1422.9919,800
14 Sept 202223.2423.2423.1923.2023.051,800
13 Sept 202223.1923.2023.1623.1723.023,600
12 Sept 202223.3823.4123.3123.3323.189,400
09 Sept 202223.3823.4123.3423.3623.206,300
08 Sept 202223.3523.3823.3423.3523.195,100
07 Sept 202223.2523.3723.2523.3723.214,200
06 Sept 202223.2823.2823.1923.2023.0413,100
02 Sept 202223.4023.4323.2423.3523.1931,900
01 Sept 202223.2923.3023.2323.3023.148,100
01 Sept 20220.05 Dividend
31 Aug 202223.5223.5323.4123.4223.219,000
30 Aug 202223.4923.5023.4423.5023.2911,500
29 Aug 202223.5823.5923.5523.5723.3618,500
26 Aug 202223.7523.7523.6623.6723.468,300
25 Aug 202223.6423.7523.6423.7423.538,000
24 Aug 202223.6523.6523.6023.6323.425,200
23 Aug 202223.5323.7323.5323.6523.4459,200
22 Aug 202223.6123.6623.5623.6023.4024,000
19 Aug 202223.7823.8523.7023.8223.6128,300
18 Aug 202223.8223.9123.8123.8723.668,400
17 Aug 202223.8523.9123.7723.8423.635,200
16 Aug 202223.9823.9823.9023.9723.7535,800
15 Aug 202224.0724.0723.9524.0123.8015,700
12 Aug 202223.9623.9723.9023.9623.756,100
11 Aug 202224.0424.1023.8423.8923.6718,200
10 Aug 202224.0224.0823.9323.9723.769,300
09 Aug 202223.8323.9123.8123.8623.655,000
08 Aug 202223.8623.9723.8623.9623.751,700
05 Aug 202223.9023.9023.8023.8923.6810,200
04 Aug 202224.0424.0723.9824.0723.869,700
03 Aug 202223.8523.9923.8423.9923.777,500
02 Aug 202224.0624.0623.9023.9023.694,200
01 Aug 202223.9824.0823.9824.0723.866,200
01 Aug 20220.054 Dividend
29 Jul 202224.1024.1124.0324.0823.825,400
28 Jul 202224.0124.0423.9623.9623.7022,000
27 Jul 202223.8523.8623.8023.8223.5512,000
26 Jul 202223.8723.8723.8023.8023.548,900
25 Jul 202223.8123.8123.7423.7723.511,900
22 Jul 202223.7823.8323.7623.8023.537,700
21 Jul 202223.5023.6923.5023.6923.439,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...