Quantcast

VanEck Vectors Green Bond ETF Historical Stock Prices

(ETF)
GRNB 
$25.98
*  
unch
unch
Get GRNB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GRNB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.9802 25.93 25.98 3,131
03/22/2019 25.9802 25.9802 25.93 25.98 3,131
03/21/2019 25.99 26 25.93 25.98 1,165
03/20/2019 25.9224 26.0609 25.895 26.0609 1,239
03/19/2019 25.83 25.8936 25.83 25.8936 11,173
03/18/2019 25.84 25.899 25.84 25.8615 2,552
03/15/2019 25.8301 25.8301 25.8283 25.8283 2,255
03/14/2019 25.8099 25.8099 25.76 25.76 2,055
03/13/2019 25.7989 25.84 25.79 25.7955 4,935
03/12/2019 25.7159 25.78 25.7159 25.73 539
03/11/2019 25.634 25.634 25.63 25.63 352
03/08/2019 25.6191 25.635 25.6191 25.635 521
03/07/2019 25.6172 25.6172 25.52 25.52 2,275
03/06/2019 25.68 25.69 25.5701 25.63 8,376
03/05/2019 25.5853 25.65 25.5853 25.595 1,131
03/04/2019 25.66 25.66 25.62 25.62 1,234
03/01/2019 25.73 25.73 25.59 25.62 875
02/28/2019 25.695 25.695 25.695 25.695 113
02/27/2019 25.7147 25.7147 25.7 25.705 746
02/26/2019 25.77 25.85 25.725 25.8 6,462
02/25/2019 25.725 25.725 25.725 25.725 19
02/22/2019 25.74 25.75 25.695 25.695 1,003
02/21/2019 25.69 25.69 25.6595 25.6595 1,183
02/20/2019 25.673 25.7074 25.65 25.6983 3,770
02/19/2019 25.59 25.74 25.59 25.69 2,264
02/15/2019 25.5301 25.66 25.5301 25.605 4,151
02/14/2019 25.59 25.59 25.59 25.59 26
02/13/2019 25.5144 25.5144 25.5142 25.5142 1,210
02/12/2019 25.6199 25.6199 25.5815 25.6142 2,222
02/11/2019 25.48 25.5615 25.46 25.46 2,991
02/08/2019 25.63 25.6713 25.59 25.59 10,241
02/07/2019 25.63 25.6902 25.63 25.665 1,094
02/06/2019 25.64 25.655 25.6308 25.655 515
02/05/2019 25.76 25.76 25.71 25.71 1,516
02/04/2019 25.66 25.67 25.66 25.67 754
02/01/2019 25.72 25.7882 25.72 25.77 23,015
01/31/2019 25.869 25.869 25.825 25.825 410
01/30/2019 25.72 25.82 25.63 25.82 1,729
01/29/2019 25.6788 25.6932 25.65 25.6932 658
01/28/2019 25.62 25.7199 25.62 25.67 826
01/25/2019 25.655 25.655 25.6548 25.6548 205
01/24/2019 25.5 25.5 25.5 25.5 54
01/23/2019 25.535 25.535 25.535 25.535 153
01/22/2019 25.5162 25.52 25.4575 25.52 918
01/18/2019 25.44 25.4877 25.4201 25.4446 5,642
01/17/2019 25.54 25.5699 25.4611 25.5142 4,940
01/16/2019 25.48 25.5952 25.48 25.55 1,607
01/15/2019 25.5126 25.5787 25.5126 25.5787 1,448
01/14/2019 25.55 25.59 25.55 25.58 1,781
01/11/2019 25.6159 25.66 25.5887 25.605 1,890
01/10/2019 25.6581 25.6581 25.6 25.64 823
01/09/2019 25.6909 25.6909 25.6909 25.6909 08
01/08/2019 25.5 25.57 25.5 25.5 1,138
01/07/2019 25.5101 25.5699 25.5101 25.555 1,703
01/04/2019 25.45 25.54 25.41 25.485 2,401
01/03/2019 25.5187 25.54 25.5187 25.54 194
01/02/2019 25.4651 25.4651 25.45 25.45 386
12/31/2018 25.58 25.61 25.4901 25.585 2,381
12/28/2018 25.4573 25.5402 25.4301 25.505 4,352
12/27/2018 25.38 25.4789 25.38 25.465 1,346
12/26/2018 25.49 25.49 25.315 25.3378 3,316
12/24/2018 25.51 25.51 25.39 25.455 1,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for GRNB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio