VanEck Green Bond ETF (GRNB) Historical Stock Data
23.49 ↓0.09 (-0.36%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, GRNB is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2023-01-30 | 23.51 | 23.49 | ↓$0.02 (-0.09%) | 23.49 | 23.52 | 9.89K |
| 2023-01-27 | 23.60 | 23.58 | ↓$0.03 (-0.11%) | 23.57 | 23.60 | 4.71K |
| 2023-01-26 | 23.60 | 23.60 | ↑$0.00 (0.01%) | 23.58 | 23.63 | 15.35K |
| 2023-01-25 | 23.61 | 23.62 | ↑$0.01 (0.04%) | 23.51 | 23.62 | 19.65K |
| 2023-01-24 | 23.55 | 23.63 | ↑$0.07 (0.32%) | 23.54 | 23.63 | 23.98K |
| 2023-01-23 | 23.61 | 23.56 | ↓$0.05 (-0.21%) | 23.54 | 23.61 | 24.26K |
| 2023-01-20 | 23.60 | 23.59 | ↓$0.01 (-0.04%) | 23.57 | 23.61 | 8.81K |
| 2023-01-19 | 23.65 | 23.67 | ↑$0.02 (0.08%) | 23.64 | 23.67 | 10.06K |
| 2023-01-18 | 23.68 | 23.68 | ↑$0.01 (0.04%) | 23.62 | 23.70 | 3.27K |
| 2023-01-17 | 23.50 | 23.51 | ↑$0.01 (0.05%) | 23.46 | 23.53 | 11.41K |
| 2023-01-13 | 23.56 | 23.53 | ↓$0.03 (-0.11%) | 23.53 | 23.61 | 8.59K |
| 2023-01-12 | 23.49 | 23.59 | ↑$0.10 (0.43%) | 23.45 | 23.59 | 6.20K |
| 2023-01-11 | 23.40 | 23.43 | ↑$0.03 (0.11%) | 23.39 | 23.43 | 12.51K |
| 2023-01-10 | 23.34 | 23.33 | ↓$0.01 (-0.04%) | 23.30 | 23.34 | 6.33K |
| 2023-01-09 | 23.31 | 23.39 | ↑$0.08 (0.32%) | 23.31 | 23.45 | 23.65K |
| 2023-01-06 | 23.16 | 23.34 | ↑$0.18 (0.78%) | 23.16 | 23.36 | 22.15K |
| 2023-01-05 | 23.10 | 23.15 | ↑$0.05 (0.22%) | 23.03 | 23.16 | 12K |
| 2023-01-04 | 23.15 | 23.17 | ↑$0.02 (0.06%) | 23.14 | 23.17 | 3.70K |
| 2023-01-03 | 23.14 | 23.01 | ↓$0.13 (-0.56%) | 23.00 | 23.14 | 28.36K |
| 2022-12-30 | 23.00 | 22.99 | ↓$0.01 (-0.04%) | 22.94 | 23.01 | 24.05K |
| 2022-12-29 | 23.00 | 23.04 | ↑$0.04 (0.17%) | 22.99 | 23.05 | 15.57K |
| 2022-12-28 | 23.00 | 22.96 | ↓$0.04 (-0.16%) | 22.95 | 23.01 | 28.68K |
| 2022-12-27 | 23.10 | 23.08 | ↓$0.02 (-0.09%) | 23.03 | 23.11 | 52.68K |
| 2022-12-23 | 23.15 | 23.18 | ↑$0.03 (0.12%) | 23.14 | 23.19 | 16.78K |
| 2022-12-22 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 23.19 | 23.27 | 22.38K |
| 2022-12-21 | 23.22 | 23.28 | ↑$0.06 (0.26%) | 23.22 | 23.29 | 62.88K |
| 2022-12-20 | 23.17 | 23.19 | ↑$0.02 (0.09%) | 23.14 | 23.22 | 96.70K |
| 2022-12-19 | 23.32 | 23.28 | ↓$0.04 (-0.17%) | 23.24 | 23.32 | 20.30K |
| 2022-12-16 | 23.28 | 23.36 | ↑$0.07 (0.32%) | 23.28 | 23.36 | 16.52K |
| 2022-12-15 | 23.40 | 23.36 | ↓$0.04 (-0.17%) | 23.35 | 23.42 | 39.24K |
Create an account or log in to view more rows.
$GRNB let it ride
$GRNB not worrying
$GRNB I hope I never have to work for anyone again after this
$GRNB diversified
$GRNB red day ahead
$GRNB 5 minute looks sexy
$GRNB it's just a matter of time and patience...
$GRNB Another boring day I believe
$GRNB bear trap dude
$GRNB cup and handle!