Skip to content

Subscriptions are live.

Plans
Logo
Start Free

GRNB Historical Prices

VanEck Green Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
24.58
Period low
23.10
Period change
-4.33%
DateOpenHighLowCloseChangeVolume
Oct 29, 202623.4323.4623.3923.44+0.08%48,762
Oct 28, 202623.4523.4623.4023.42-0.08%118,167
Oct 27, 202623.4023.4623.3823.44+0.04%25,155
Oct 26, 202623.4323.4523.3923.43+0.09%33,060
Oct 23, 202623.4023.4223.3923.41-0.17%24,471
Oct 22, 202623.3823.4723.3323.45+0.43%39,037
Oct 21, 202623.3423.3723.2823.35+0.04%22,349
Oct 20, 202623.3723.3923.3223.34+0.04%25,809
Oct 19, 202623.3723.3823.3123.33-0.19%15,497
Oct 16, 202623.3523.4123.3423.38-0.11%16,944
Oct 15, 202623.3923.4123.3723.40+0.42%29,216
Oct 14, 202623.2923.3823.2323.30+0.07%41,123
Oct 13, 202623.3523.3523.2623.29+0.06%20,692
Oct 12, 202623.2623.2823.1223.27+0.01%32,225
Oct 9, 202623.2523.2723.2023.27+0.05%10,615
Oct 8, 202623.1723.2723.1723.25+0.15%17,163
Oct 7, 202623.1023.2523.1023.22-0.08%21,587
Oct 6, 202623.3423.3423.2123.24+0.13%43,629
Oct 5, 202623.1723.2123.1423.21+0.22%54,912
Oct 2, 202623.2023.2623.1423.16-0.13%37,426
Oct 1, 202623.1423.2123.1123.19-0.13%32,303
Sep 30, 202623.2823.2823.1823.22-0.30%36,053
Sep 29, 202623.3023.3023.2423.29-0.13%30,115
Sep 28, 202623.3023.3523.2523.32-0.23%78,707
Sep 25, 202623.3823.3923.3223.37+0.06%52,655
Sep 24, 202623.4223.4723.3623.36-0.38%55,670
Sep 23, 202623.5423.5523.4223.45-0.57%46,284
Sep 22, 202623.5923.6023.5723.59+0.06%11,894
Sep 21, 202623.5523.6023.5423.57+0.08%89,038
Sep 18, 202623.5423.5723.5223.55-0.17%56,992
Sep 17, 202623.5623.5923.5523.59+0.30%7,091
Sep 16, 202623.5523.6523.5223.52+0.00%43,933
Sep 15, 202623.5023.5523.4923.52-0.04%85,651
Sep 14, 202623.5423.5623.4823.53-0.08%56,113
Sep 11, 202623.5723.5723.5223.55-0.42%41,466
Sep 9, 202623.6823.7123.6423.65-0.34%13,886
Sep 8, 202623.7323.7323.6823.73+0.17%32,046
Sep 4, 202623.7123.8523.6823.69-0.13%28,453
Sep 3, 202623.7623.8423.7223.72+0.00%14,802
Sep 2, 202623.6723.7223.6623.72-0.50%24,283
Aug 31, 202623.8123.8523.8023.84+0.08%17,552
Aug 28, 202623.9423.9423.8123.82-0.40%27,144
Aug 27, 202623.8723.9423.8723.91+0.06%28,269
Aug 26, 202623.9023.9523.8823.90-0.04%20,498
Aug 25, 202623.8623.9223.8623.91+0.25%16,406
Aug 24, 202623.8523.8723.8323.85+0.15%23,026
Aug 21, 202623.8523.8523.8223.82-0.15%10,177
Aug 20, 202623.8223.8623.8223.85-0.05%21,220
Aug 19, 202623.8623.8623.7923.86+0.27%24,760
Aug 18, 202623.8023.8223.7723.80-0.05%27,128
Aug 17, 202623.8323.8723.8023.81-0.13%26,206
Aug 14, 202623.8423.8723.8123.84-0.08%28,049
Aug 13, 202623.8523.9123.8323.86+0.17%29,750
Aug 12, 202623.8724.0123.7923.82+0.13%46,769
Aug 11, 202623.7823.9023.7823.79+0.03%8,731
Aug 10, 202623.8123.8523.7823.78-0.24%19,780
Aug 7, 202623.8423.8623.8123.84+0.10%22,231
Aug 6, 202623.8123.8623.7923.82-0.18%21,215
Aug 5, 202623.8123.8823.8123.86+0.17%45,240
Aug 4, 202623.7823.8423.7823.82+0.34%22,236
Aug 3, 202623.7323.9123.7323.74-0.21%17,309
Jul 31, 202623.7723.8023.7623.79-0.11%32,637
Jul 30, 202623.8423.8523.8023.82+0.17%17,626
Jul 29, 202623.8123.8323.7723.77-0.19%23,858
Jul 28, 202623.8123.8423.8123.82+0.08%17,736
Jul 27, 202623.8123.8223.7523.80+0.21%26,759
Jul 24, 202623.7623.8123.7523.75+0.11%39,646
Jul 23, 202623.7523.8223.7223.72-0.36%27,735
Jul 22, 202623.8323.8723.7923.81-0.08%42,081
Jul 21, 202623.8623.8723.8023.83-0.13%93,755
Jul 20, 202623.9023.9123.8523.86-0.17%69,628
Jul 17, 202623.9323.9623.8823.90-0.09%62,817
Jul 16, 202623.9123.9823.8923.92-0.24%75,359
Jul 15, 202623.9323.9823.9223.98+0.25%37,560
Jul 14, 202623.9023.9523.9023.92+0.17%31,457
Jul 13, 202623.9023.9723.8823.88-0.21%16,487
Jul 10, 202623.9523.9623.9323.93-0.15%13,525
Jul 9, 202623.9323.9823.9323.96+0.23%16,046
Jul 8, 202623.9123.9423.8923.91-0.25%38,318
Jul 7, 202624.0224.0223.9723.97-0.25%20,063
Jul 6, 202624.0424.0524.0024.03+0.13%50,585
Jul 2, 202623.9724.0323.9724.00+0.08%25,942
Jul 1, 202623.9224.0223.9223.98-0.64%27,872
Jun 30, 202624.2024.2024.1324.14-0.14%5,860
Jun 29, 202624.1624.1824.1124.17+0.08%10,073
Jun 26, 202624.1124.1524.1124.15+0.02%20,746
Jun 25, 202624.1524.1824.1424.14-0.02%41,601
Jun 24, 202624.1024.1624.1024.15+0.30%31,094
Jun 23, 202624.0524.1124.0424.08+0.07%20,100
Jun 22, 202624.0524.0724.0424.06-0.16%24,081
Jun 18, 202624.1224.1224.0924.10+0.16%8,700
Jun 17, 202624.0824.1224.0524.06-0.17%17,590
Jun 16, 202624.1124.1324.0924.10+0.02%14,461
Jun 15, 202624.1224.1224.0924.09+0.19%26,701
Jun 12, 202624.0524.0824.0424.05-0.10%45,510
Jun 11, 202624.0124.0823.9724.07+0.48%26,274
Jun 10, 202623.9724.0923.9523.96-0.02%20,756
Jun 9, 202623.9923.9923.9523.96+0.08%13,597
Jun 8, 202623.9723.9823.9223.95-0.08%32,305
Jun 5, 202624.0024.0023.9623.96-0.31%16,400
Jun 4, 202624.0524.0624.0424.04+0.08%25,188
Jun 3, 202624.1224.1224.0024.02-0.19%25,563
Jun 2, 202624.0724.0724.0524.07+0.02%32,292
Jun 1, 202624.0324.0624.0124.06-0.29%53,375
May 29, 202624.1624.1624.1024.13+0.12%36,077
May 28, 202624.0624.1124.0524.10+0.17%48,458
May 27, 202624.0424.0724.0424.06+0.15%24,488
May 26, 202624.0024.0423.9824.02+0.20%31,007
May 22, 202624.0024.0023.9523.97-0.07%13,033
May 21, 202623.9024.0223.9023.99+0.17%14,596
May 20, 202623.8724.0123.8723.95+0.35%23,808
May 19, 202623.8723.9123.8423.87-0.23%37,613
May 18, 202623.9624.0123.9223.92-0.12%33,651
May 15, 202624.0024.0023.9323.95-0.44%26,837
May 14, 202624.0824.1924.0424.05+0.10%37,509
May 13, 202624.0124.0724.0024.03-0.02%25,557
May 12, 202624.0524.0724.0324.03-0.23%9,976
May 11, 202624.0924.1424.0924.09-0.12%19,847
May 8, 202624.1624.1624.1024.12+0.25%17,814
May 7, 202624.1924.1924.0524.06-0.15%27,024
May 6, 202624.0824.1024.0824.09+0.29%27,249
May 5, 202624.0024.0724.0024.02+0.19%46,952
May 4, 202624.0724.0723.9723.98-0.33%29,313
May 1, 202624.0324.1124.0224.06-0.11%52,656
Apr 30, 202624.0824.1424.0724.09-0.05%8,123
Apr 29, 202624.1724.1724.0824.10-0.12%25,717
Apr 28, 202624.1124.1424.1024.13-0.00%19,367
Apr 27, 202624.1424.1624.1124.13-0.10%15,108
Apr 24, 202624.1524.1724.1224.16+0.10%34,183
Apr 23, 202624.1824.1924.1024.13-0.14%21,083
Apr 22, 202624.1524.1824.1224.16+0.02%11,051
Apr 21, 202624.1924.1924.1424.16-0.17%26,313
Apr 20, 202624.2124.2124.1924.20-0.06%16,136
Apr 17, 202624.2724.2724.2124.22+0.37%11,455
Apr 16, 202624.2024.2024.1224.13-0.15%15,918
Apr 15, 202624.1424.2724.1024.16+0.01%31,973
Apr 14, 202624.1224.1724.1124.16+0.29%18,062
Apr 13, 202624.0524.1024.0524.09+0.16%22,182
Apr 10, 202624.0524.0724.0524.05+0.04%43,145
Apr 9, 202624.0224.1224.0224.04+0.06%17,253
Apr 8, 202624.0624.0624.0224.03+0.43%26,636
Apr 7, 202623.9123.9323.8423.93+0.10%23,847
Apr 6, 202623.9223.9523.8923.90-0.04%22,044
Apr 2, 202623.8723.9423.8723.91+0.15%18,394
Apr 1, 202623.8523.9423.8523.88-0.35%33,033
Mar 31, 202623.9323.9923.9123.96+0.37%19,334
Mar 30, 202623.8523.9223.8523.87+0.29%22,681
Mar 27, 202623.8023.8323.7823.80-0.19%41,943
Mar 26, 202623.9323.9723.8323.84-0.73%53,798
Mar 25, 202623.9924.0223.9524.02+0.49%29,090
Mar 24, 202623.9423.9423.8823.90-0.30%35,301
Mar 23, 202623.9324.0023.9223.98+0.52%27,132
Mar 20, 202624.0024.0023.8523.85-0.88%81,596
Mar 19, 202623.9924.0823.9524.06+0.11%30,021
Mar 18, 202624.1424.1424.0424.04-0.39%25,243
Mar 17, 202624.1224.1324.1124.13+0.23%9,722
Mar 16, 202624.0724.0924.0624.07+0.23%11,197
Mar 13, 202624.0924.0924.0224.02-0.17%12,646
Mar 12, 202624.1124.1124.0424.06-0.33%20,153
Mar 11, 202624.1724.1724.1224.14-0.27%17,101
Mar 10, 202624.2424.2624.1824.20-0.23%14,024
Mar 9, 202624.1524.3024.1524.26+0.14%23,941
Mar 6, 202624.1724.2624.1724.23-0.14%38,982
Mar 5, 202624.2524.3024.2524.26-0.24%19,397
Mar 4, 202624.3024.3624.3024.32-0.01%33,295
Mar 3, 202624.2624.3424.2324.32-0.09%25,390
Mar 2, 202624.3924.4124.3124.34-0.61%21,944
Feb 27, 202624.4724.5024.4724.49+0.12%33,211
Feb 26, 202624.4624.4824.4524.46-0.02%29,864
Feb 25, 202624.4524.4824.4524.46-0.06%14,943
Feb 24, 202624.4824.4924.4424.48+0.06%141,870
Feb 23, 202624.4324.4824.4324.46+0.08%24,155
Feb 20, 202624.4124.4624.4124.45-0.06%31,854
Feb 19, 202624.4224.4824.4124.46+0.04%38,714
Feb 18, 202624.4324.4524.4124.45+0.03%19,419
Feb 17, 202624.4224.4624.4224.44+0.01%19,771
Feb 13, 202624.4124.4524.4124.44+0.25%26,472
Feb 12, 202624.3224.3824.3224.38+0.27%20,299
Feb 11, 202624.3124.3524.3024.32-0.27%25,469
Feb 10, 202624.3524.4024.3524.38+0.33%43,497
Feb 9, 202624.3024.3424.2824.30-0.10%39,773
Feb 6, 202624.3324.3324.3024.32-0.02%45,912
Feb 5, 202624.2924.3424.2924.33+0.23%30,171
Feb 4, 202624.3224.3224.2724.27-0.14%21,223
Feb 3, 202624.3024.3324.2724.31-0.04%46,581
Feb 2, 202624.3324.3324.2924.32-0.37%55,549
Jan 30, 202624.4224.4324.3924.41-0.02%65,584
Jan 29, 202624.3924.4224.3624.41+0.00%19,299
Jan 28, 202624.4024.4224.4024.41+0.02%33,417
Jan 27, 202624.4224.4324.4024.41-0.06%12,298
Jan 26, 202624.4524.4524.4124.43+0.10%20,307
Jan 23, 202624.3724.4124.3724.40+0.10%22,905
Jan 22, 202624.3824.3924.3424.38+0.02%20,161
Jan 21, 202624.3424.3824.3224.37+0.21%46,171
Jan 20, 202624.3424.3524.3024.32-0.23%52,525
Jan 16, 202624.4124.4124.3624.38-0.10%17,694
Jan 15, 202624.4124.4124.3924.40-0.02%13,359
Jan 14, 202624.3924.4424.3624.41+0.20%27,487
Jan 13, 202624.3524.3824.3324.36+0.03%13,005
Jan 12, 202624.3624.3724.3424.35-0.04%14,648
Jan 9, 202624.3924.3924.3324.36+0.00%12,607
Jan 8, 202624.3724.3724.3324.36-0.08%60,080
Jan 7, 202624.3924.4124.3524.38+0.00%76,434
Jan 6, 202624.3824.3824.3324.38+0.15%26,665
Jan 5, 202624.3824.3824.3024.34+0.01%10,581
Jan 2, 202624.3424.3624.3224.34+0.02%70,157
Dec 31, 202524.3724.3824.3024.34-0.21%19,897
Dec 30, 202524.3424.4124.3424.39+0.04%24,772
Dec 29, 202524.3824.3824.3524.38-0.29%20,656
Dec 26, 202524.4624.4624.4324.45+0.05%10,612
Dec 24, 202524.4624.4624.4124.43+0.12%14,918
Dec 23, 202524.3824.4324.3524.41+0.02%12,475
Dec 22, 202524.3824.4124.3624.40+0.06%35,635
Dec 19, 202524.3924.4224.3924.39-0.14%33,558
Dec 18, 202524.4524.4524.3824.42+0.18%30,297
Dec 17, 202524.3724.4124.3524.37-0.15%12,024
Dec 16, 202524.3424.5724.3424.41+0.25%50,097
Dec 15, 202524.3624.4024.3124.35-0.08%29,679
Dec 12, 202524.3524.3924.3424.37-0.16%17,835
Dec 11, 202524.4224.4224.3724.41+0.12%22,239
Dec 10, 202524.2924.4024.2924.38+0.16%25,815
Dec 9, 202524.3424.3624.3024.34+0.06%31,158
Dec 8, 202524.3924.3924.3024.33-0.12%8,673
Dec 5, 202524.3624.3924.3124.36-0.06%22,497
Dec 4, 202524.3624.3824.3524.37-0.08%10,562
Dec 3, 202524.4124.4124.3724.39+0.00%19,636
Dec 2, 202524.3424.3924.3424.39-0.04%26,985
Dec 1, 202524.5324.5324.3624.40-0.20%25,630
Nov 28, 202524.4124.5524.4124.45-0.24%21,311
Nov 26, 202524.4724.5224.4724.51+0.06%6,154
Nov 25, 202524.4624.5224.4524.50+0.18%17,868
Nov 24, 202524.5024.5024.3824.45+0.12%24,431
Nov 21, 202524.4424.4424.3924.42+0.23%24,422
Nov 20, 202524.3724.4024.3524.36+0.08%26,741
Nov 19, 202524.3424.3724.3424.34+0.02%34,587
Nov 18, 202524.4624.4624.2924.34+0.01%46,671
Nov 17, 202524.3424.3524.3224.34-0.03%40,332
Nov 14, 202524.4224.4224.3424.34-0.08%11,663
Nov 13, 202524.3724.4224.3624.37-0.20%27,606
Nov 12, 202524.4124.4224.3824.41-0.08%31,127
Nov 11, 202524.4024.4324.4024.43+0.27%11,632
Nov 10, 202524.3524.4024.3424.37-0.04%41,983
Nov 7, 202524.3624.4024.3424.38+0.04%42,357
Nov 6, 202524.4324.4324.3224.37+0.12%22,579
Nov 5, 202524.3524.3724.3224.34-0.12%12,834
Nov 4, 202524.3224.4124.3224.37+0.06%18,162
Nov 3, 202524.3824.3824.3324.35-0.47%20,493
Oct 31, 202524.5424.5424.4524.47-0.13%38,569
Oct 30, 202524.5224.5824.4524.50-0.03%65,711

Daily open, high, low, close and volume for VanEck Green Bond ETF (GRNB). Showing 249 trading days. Unadjusted prices.