VanEck Green Bond ETF (GRNB) Historical Stock Data
23.23 ↑0.01 (0.04%)
As of April 23, 2024, 12:44pm EST.
Historical Data
In the past 30 trading days, GRNB is up 0.04% a day on average. There have been 18 days where VanEck Green Bond ETF closed green and 12 days where GRNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 23.71 | 23.67 | ↓$0.04 (-0.17%) | 23.65 | 23.72 | 9.08K |
| 2024-03-22 | 23.71 | 23.72 | ↑$0.01 (0.04%) | 23.69 | 23.73 | 2.18K |
| 2024-03-21 | 23.69 | 23.66 | ↓$0.03 (-0.13%) | 23.63 | 23.69 | 9.89K |
| 2024-03-20 | 23.59 | 23.64 | ↑$0.05 (0.21%) | 23.59 | 23.72 | 14.67K |
| 2024-03-19 | 23.59 | 23.62 | ↑$0.03 (0.11%) | 23.59 | 23.63 | 7.14K |
| 2024-03-18 | 23.57 | 23.55 | ↓$0.02 (-0.11%) | 23.52 | 23.57 | 4.09K |
| 2024-03-15 | 23.58 | 23.57 | ↓$0.01 (-0.06%) | 23.57 | 23.58 | 2.93K |
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