Singapore markets closed

VanEck Green Bond ETF (GRNB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.52-0.01 (-0.03%)
At close: 03:57PM EST
23.45 -0.07 (-0.32%)
Pre-market: 08:31AM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202423.5223.5423.5123.5223.524,600
21 Feb 202423.5823.6323.5123.5323.538,500
20 Feb 202423.5823.5923.5623.5723.5712,200
16 Feb 202423.5123.5423.4923.5123.515,400
15 Feb 202423.6023.6123.5423.5823.5810,100
14 Feb 202423.5023.5223.4723.5123.515,900
13 Feb 202423.5023.5123.4423.4623.4611,200
12 Feb 202423.6323.6423.5923.6323.638,000
09 Feb 202423.6023.6223.5923.6123.612,300
08 Feb 202423.6323.6523.6223.6223.6211,200
07 Feb 202423.6623.6923.6423.6723.6713,100
06 Feb 202423.5923.6823.5923.6223.625,300
05 Feb 202423.6423.6423.5823.6123.617,300
02 Feb 202423.7023.7423.6823.6923.698,700
01 Feb 202423.8323.8623.8123.8423.8411,100
01 Feb 20240.074 Dividend
31 Jan 202423.8623.8623.7623.8023.724,400
30 Jan 202423.7923.8223.7023.8223.754,800
29 Jan 202423.6823.7423.6823.7223.657,200
26 Jan 202423.7023.7023.6423.6523.5812,300
25 Jan 202423.6423.6723.6423.6523.586,300
24 Jan 202423.6523.6623.5723.5723.507,900
23 Jan 202423.6623.6623.5923.6223.559,800
22 Jan 202423.7023.7023.6723.6823.6111,600
19 Jan 202423.6023.6423.5723.6423.569,900
18 Jan 202423.6723.6723.6123.6223.555,400
17 Jan 202423.6723.6723.6223.6523.5713,400
16 Jan 202423.7423.7823.6623.6923.6216,600
12 Jan 202423.7523.8223.7523.8123.7310,000
11 Jan 202423.7223.7423.6823.7423.6615,000
10 Jan 202423.7223.7223.6423.6423.5716,800
09 Jan 202423.6623.6923.6523.6923.6110,300
08 Jan 202423.6523.7123.6323.7123.6412,100
05 Jan 202423.6123.6923.6023.6723.606,500
04 Jan 202423.6423.6623.6223.6223.557,800
03 Jan 202423.6523.7223.5523.6823.6115,200
02 Jan 202423.7523.7623.6723.6923.6236,800
29 Dec 202323.8323.8723.8223.8323.7624,400
28 Dec 202323.8423.8623.8223.8523.7814,200
27 Dec 202323.8223.8923.7923.8923.827,000
27 Dec 20230.073 Dividend
26 Dec 202323.8323.8723.8023.8423.708,400
22 Dec 202323.8023.8423.7523.8323.6816,100
21 Dec 202323.8223.8323.8023.8223.6710,500
20 Dec 202323.8023.8323.7723.8023.6515,600
19 Dec 202323.7223.7923.7223.7523.606,900
18 Dec 202323.7023.7423.7023.7223.5713,400
15 Dec 202323.7723.7723.7023.7223.5712,100
14 Dec 202323.6823.8023.6823.7923.6411,500
13 Dec 202323.4223.6123.4123.6123.474,200
12 Dec 202323.3323.4223.3323.4223.277,800
11 Dec 202323.2623.3323.2623.3223.183,000
08 Dec 202323.3123.3723.2523.2923.1530,200
07 Dec 202323.4323.4323.3723.3923.2516,000
06 Dec 202323.4123.4223.3823.4023.2621,200
05 Dec 202323.2923.3823.2923.3123.1714,400
04 Dec 202323.2623.2823.2323.2723.137,700
01 Dec 202323.1723.3123.1623.2923.1420,700
01 Dec 20230.067 Dividend
30 Nov 202323.2623.2623.1823.2023.0021,100
29 Nov 202323.2223.3323.2223.3323.1211,300
28 Nov 202323.1123.1723.1023.1722.967,200
27 Nov 202323.0423.1223.0223.1122.9116,100
24 Nov 202323.0623.0623.0023.0022.79900
22 Nov 202323.0323.1022.9923.0922.8818,400
21 Nov 202323.0323.0422.9923.0222.817,100
20 Nov 202322.9623.0422.9623.0422.8316,900
17 Nov 202322.9422.9822.9422.9522.745,000
16 Nov 202322.9122.9922.9022.9222.7112,500
15 Nov 202322.8722.8722.7922.8622.6511,200
14 Nov 202322.8722.9222.8722.9222.7144,600
13 Nov 202322.6122.6922.6122.6722.476,400
10 Nov 202322.7422.7422.6622.7222.5110,500
09 Nov 202322.7422.7622.6422.6622.463,600
08 Nov 202322.7522.7722.7522.7622.563,400
07 Nov 202322.6422.7522.6422.7222.5233,300
06 Nov 202322.6322.6422.5822.5922.3924,900
03 Nov 202322.7522.8022.6822.6822.489,000
02 Nov 202322.5922.6322.5622.6122.4126,800
01 Nov 202322.4122.4622.4022.4622.261,900
01 Nov 20230.07 Dividend
31 Oct 202322.4022.4022.3822.3822.111,400
30 Oct 202322.3422.3722.3022.3022.035,500
27 Oct 202322.3922.4422.3422.4422.1717,900
26 Oct 202322.3422.3922.3222.3922.126,300
25 Oct 202322.3522.3622.2922.3522.0846,800
24 Oct 202322.3922.4222.3922.4122.1431,500
23 Oct 202322.2322.4522.2222.3522.0810,200
20 Oct 202322.2622.2922.2522.2822.016,000
19 Oct 202322.2822.2822.2222.2321.964,200
18 Oct 202322.3522.3622.2822.3522.0816,100
17 Oct 202322.3822.4022.3422.3722.094,500
16 Oct 202322.5022.5222.4722.4922.225,100
13 Oct 202322.6122.6122.5322.5822.319,200
12 Oct 202322.6122.6122.5022.5122.249,800
11 Oct 202322.6022.6222.5722.6222.345,400
10 Oct 202322.5122.5722.5122.5722.302,700
09 Oct 202322.4522.6022.4522.5522.2810,600
06 Oct 202322.3422.4522.3422.4322.16373,200
05 Oct 202322.4922.4922.4422.4622.196,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...