VanEck Green Bond ETF (GRNB) Historical Stock Data
23.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRNB is down -0.03% a day on average. There have been 11 days where VanEck Green Bond ETF closed green and 19 days where GRNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.55 | 23.63 | 21.47K |
| 2025-01-10 | 23.57 | 23.56 | ↓$0.01 (-0.04%) | 23.56 | 23.60 | 7.85K |
| 2025-01-08 | 23.64 | 23.67 | ↑$0.02 (0.11%) | 23.64 | 23.67 | 11.38K |
| 2025-01-07 | 23.72 | 23.65 | ↓$0.07 (-0.30%) | 23.64 | 23.72 | 32.51K |
| 2025-01-06 | 23.73 | 23.72 | ↓$0.02 (-0.06%) | 23.70 | 23.73 | 5.81K |
| 2025-01-03 | 23.75 | 23.72 | ↓$0.03 (-0.12%) | 23.70 | 23.76 | 15.31K |
| 2025-01-02 | 23.74 | 23.73 | ↓$0.01 (-0.06%) | 23.71 | 23.76 | 12.14K |
| 2024-12-31 | 23.77 | 23.70 | ↓$0.07 (-0.29%) | 23.70 | 23.77 | 8.62K |
| 2024-12-30 | 23.74 | 23.79 | ↑$0.05 (0.21%) | 23.63 | 23.79 | 40.77K |
| 2024-12-27 | 23.71 | 23.71 | ↓$0.01 (-0.02%) | 23.70 | 23.75 | 17.05K |
| 2024-12-26 | 23.77 | 23.83 | ↑$0.06 (0.25%) | 23.76 | 23.84 | 13.08K |
| 2024-12-24 | 23.75 | 23.82 | ↑$0.07 (0.31%) | 23.75 | 23.82 | 15.94K |
| 2024-12-23 | 23.78 | 23.76 | ↓$0.02 (-0.08%) | 23.76 | 23.81 | 20.62K |
| 2024-12-20 | 23.79 | 23.82 | ↑$0.03 (0.11%) | 23.79 | 23.88 | 49.61K |
| 2024-12-19 | 23.78 | 23.78 | ↓$0.00 (0.00%) | 23.74 | 23.82 | 42.70K |
| 2024-12-18 | 23.96 | 23.80 | ↓$0.16 (-0.67%) | 23.79 | 23.98 | 66.39K |
| 2024-12-17 | 23.94 | 23.96 | ↑$0.01 (0.06%) | 23.93 | 23.97 | 10.89K |
| 2024-12-16 | 23.99 | 23.97 | ↓$0.02 (-0.09%) | 23.94 | 24.00 | 9.48K |
| 2024-12-13 | 24.05 | 23.95 | ↓$0.10 (-0.42%) | 23.94 | 24.05 | 9.87K |
| 2024-12-12 | 24.10 | 24.01 | ↓$0.09 (-0.37%) | 24.01 | 24.10 | 13.94K |
| 2024-12-11 | 24.14 | 24.09 | ↓$0.05 (-0.21%) | 24.08 | 24.14 | 13.45K |
| 2024-12-10 | 24.15 | 24.12 | ↓$0.04 (-0.14%) | 24.09 | 24.15 | 16.31K |
| 2024-12-09 | 24.14 | 24.12 | ↓$0.02 (-0.08%) | 24.11 | 24.14 | 32.25K |
| 2024-12-06 | 24.16 | 24.16 | ↓$0.00 (-0.02%) | 24.13 | 24.20 | 7.82K |
| 2024-12-05 | 24.12 | 24.11 | ↓$0.01 (-0.04%) | 24.07 | 24.13 | 7.26K |
| 2024-12-04 | 24.06 | 24.11 | ↑$0.05 (0.19%) | 24.06 | 24.13 | 11.29K |
| 2024-12-03 | 24.07 | 24.06 | ↓$0.01 (-0.04%) | 24.04 | 24.09 | 12.26K |
| 2024-12-02 | 23.94 | 24.10 | ↑$0.16 (0.67%) | 23.94 | 24.17 | 18.37K |
| 2024-11-29 | 24.15 | 24.18 | ↑$0.03 (0.12%) | 24.15 | 24.19 | 26.46K |
| 2024-11-27 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.15 | 19.83K |
Create an account or log in to view more rows.
$GRNB we need to get moving
$GRNB we finna be at the top yo
$GRNB Keep up the pressure.
$GRNB Holding Strong since January ??????????
$GRNB oh my!
$GRNB MACD turned bullish
$GRNB Buying more on Monday lets go
$GRNB the price is wrong
$GRNB love cooking these little bears on here
$GRNB the future is so bright .. I gotta wear shades..