VanEck Green Bond ETF (GRNB) Historical Stock Data
23.51 ↑0.03 (0.13%)
As of May 7, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, GRNB is up 0.07% a day on average. There have been 20 days where VanEck Green Bond ETF closed green and 10 days where GRNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.46 | 23.48 | ↑$0.02 (0.08%) | 23.46 | 23.51 | 13.99K |
| 2024-05-06 | 23.44 | 23.43 | ↓$0.01 (-0.04%) | 23.37 | 23.44 | 27.63K |
| 2024-05-03 | 23.42 | 23.39 | ↓$0.03 (-0.12%) | 23.37 | 23.44 | 17.18K |
| 2024-05-02 | 23.26 | 23.34 | ↑$0.08 (0.34%) | 23.23 | 23.34 | 10.58K |
| 2024-05-01 | 23.22 | 23.25 | ↑$0.03 (0.13%) | 23.19 | 23.30 | 12.06K |
| 2024-04-30 | 23.27 | 23.38 | ↑$0.11 (0.47%) | 23.17 | 23.38 | 28.90K |
| 2024-04-29 | 23.32 | 23.32 | ↑$0.00 (0.00%) | 23.28 | 23.34 | 16.43K |
| 2024-04-26 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.23 | 23.28 | 4.76K |
| 2024-04-25 | 23.17 | 23.22 | ↑$0.05 (0.22%) | 23.13 | 23.23 | 3.01K |
| 2024-04-24 | 23.24 | 23.25 | ↑$0.01 (0.06%) | 23.24 | 23.25 | 6.35K |
| 2024-04-23 | 23.25 | 23.32 | ↑$0.07 (0.30%) | 23.25 | 23.34 | 8.17K |
| 2024-04-22 | 23.23 | 23.29 | ↑$0.06 (0.26%) | 23.22 | 23.30 | 16.25K |
| 2024-04-19 | 23.28 | 23.27 | ↓$0.01 (-0.04%) | 23.24 | 23.28 | 3.26K |
| 2024-04-18 | 23.28 | 23.24 | ↓$0.04 (-0.17%) | 23.20 | 23.28 | 39.91K |
| 2024-04-17 | 23.23 | 23.30 | ↑$0.07 (0.30%) | 23.22 | 23.33 | 20.50K |
| 2024-04-16 | 23.21 | 23.22 | ↑$0.01 (0.04%) | 23.16 | 23.24 | 61.64K |
| 2024-04-15 | 23.28 | 23.24 | ↓$0.04 (-0.16%) | 23.23 | 23.29 | 7.46K |
| 2024-04-12 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.36 | 23.40 | 19.91K |
| 2024-04-11 | 23.32 | 23.31 | ↓$0.01 (-0.04%) | 23.25 | 23.38 | 50.92K |
| 2024-04-10 | 23.44 | 23.34 | ↓$0.10 (-0.43%) | 23.34 | 23.44 | 8.90K |
| 2024-04-09 | 23.55 | 23.59 | ↑$0.04 (0.15%) | 23.54 | 23.59 | 3.62K |
| 2024-04-08 | 23.45 | 23.53 | ↑$0.07 (0.32%) | 23.45 | 23.53 | 4.31K |
| 2024-04-05 | 23.52 | 23.54 | ↑$0.02 (0.06%) | 23.52 | 23.57 | 4.66K |
| 2024-04-04 | 23.61 | 23.58 | ↓$0.03 (-0.15%) | 23.54 | 23.61 | 8.43K |
| 2024-04-03 | 23.49 | 23.54 | ↑$0.05 (0.22%) | 23.49 | 23.57 | 15.16K |
| 2024-04-02 | 23.54 | 23.59 | ↑$0.05 (0.21%) | 23.52 | 23.59 | 13.17K |
| 2024-04-01 | 23.61 | 23.57 | ↓$0.04 (-0.17%) | 23.51 | 23.61 | 14.72K |
| 2024-03-28 | 23.74 | 23.73 | ↓$0.01 (-0.04%) | 23.67 | 23.80 | 37.47K |
| 2024-03-27 | 23.72 | 23.75 | ↑$0.03 (0.14%) | 23.72 | 23.76 | 13.17K |
| 2024-03-26 | 23.66 | 23.69 | ↑$0.03 (0.11%) | 23.64 | 23.71 | 1.65K |
Create an account or log in to view more rows.
$GRNB looking ready to breakout soon.
$GRNB I love this stonk!
$GRNB do u adivise to buy more monday
$GRNB to the moon
$GRNB green is good
$GRNB C'mon
do a spike!!
$GRNB rubbish
$GRNB taking off soon
$GRNB just bought a half position.
$GRNB just added more