Vaneck Green Bond ETF (NY: GRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	22.77	22.77	22.69	22.71	21,583	-0.12(-0.52%)
Nov 29, 2023	22.73	22.84	22.73	22.83	11,525	+0.16(+0.68%)
Nov 28, 2023	22.62	22.68	22.61	22.68	7,393	+0.05(+0.23%)
Nov 27, 2023	22.55	22.63	22.53	22.63	16,472	+0.12(+0.52%)
Nov 24, 2023	22.57	22.57	22.51	22.51	877	-0.09(-0.41%)
Nov 22, 2023	22.54	22.61	22.50	22.60	18,817	+0.07(+0.30%)
Nov 21, 2023	22.54	22.55	22.50	22.53	7,250	-0.02(-0.08%)
Nov 20, 2023	22.47	22.55	22.47	22.55	17,279	+0.09(+0.38%)
Nov 17, 2023	22.46	22.49	22.46	22.46	5,066	+0.03(+0.13%)
Nov 16, 2023	22.43	22.50	22.42	22.44	12,742	+0.06(+0.26%)
Nov 15, 2023	22.39	22.39	22.31	22.38	11,460	-0.06(-0.26%)
Nov 14, 2023	22.39	22.44	22.39	22.44	45,530	+0.24(+1.08%)
Nov 13, 2023	22.13	22.21	22.13	22.20	6,531	-0.04(-0.20%)
Nov 10, 2023	22.26	22.26	22.18	22.24	10,677	+0.06(+0.26%)
Nov 09, 2023	22.26	22.28	22.16	22.18	3,707	-0.10(-0.46%)
Nov 08, 2023	22.27	22.29	22.27	22.28	3,460	+0.04(+0.18%)
Nov 07, 2023	22.16	22.27	22.16	22.24	34,028	+0.13(+0.59%)
Nov 06, 2023	22.15	22.16	22.10	22.11	25,422	-0.09(-0.40%)
Nov 03, 2023	22.27	22.32	22.20	22.20	9,155	+0.06(+0.29%)
Nov 02, 2023	22.12	22.15	22.08	22.14	27,389	+0.15(+0.69%)
Nov 01, 2023	21.94	21.99	21.92	21.99	1,957	+0.14(+0.66%)
Oct 31, 2023	21.86	21.86	21.84	21.84	1,407	+0.08(+0.37%)
Oct 30, 2023	21.80	21.83	21.76	21.76	5,662	-0.14(-0.62%)
Oct 27, 2023	21.85	21.90	21.80	21.90	18,326	+0.05(+0.21%)
Oct 26, 2023	21.80	21.85	21.78	21.85	6,436	+0.04(+0.19%)
Oct 25, 2023	21.81	21.82	21.76	21.81	47,944	-0.06(-0.27%)
Oct 24, 2023	21.85	21.88	21.85	21.87	32,295	+0.06(+0.28%)
Oct 23, 2023	21.69	21.91	21.68	21.81	10,462	+0.07(+0.33%)
Oct 20, 2023	21.72	21.75	21.71	21.74	6,191	+0.05(+0.23%)
Oct 19, 2023	21.74	21.74	21.68	21.69	4,331	-0.12(-0.56%)
Oct 18, 2023	21.81	21.82	21.74	21.81	16,533	-0.02(-0.07%)
Oct 17, 2023	21.84	21.86	21.80	21.83	4,611	-0.13(-0.57%)
Oct 16, 2023	21.96	21.97	21.93	21.95	5,201	-0.08(-0.38%)
Oct 13, 2023	22.06	22.06	21.99	22.03	9,381	+0.06(+0.29%)
Oct 12, 2023	22.06	22.06	21.96	21.97	10,023	-0.10(-0.46%)
Oct 11, 2023	22.05	22.07	22.03	22.07	5,505	+0.05(+0.21%)
Oct 10, 2023	21.97	22.02	21.97	22.02	2,738	+0.02(+0.09%)
Oct 09, 2023	21.91	22.05	21.91	22.00	10,900	+0.12(+0.54%)
Oct 06, 2023	21.80	21.91	21.80	21.89	382,408	-0.03(-0.13%)
Oct 05, 2023	21.94	21.94	21.90	21.92	6,807	-0.01(-0.04%)
Oct 04, 2023	21.90	21.93	21.87	21.93	18,660	+0.10(+0.44%)
Oct 03, 2023	21.94	21.94	21.83	21.83	8,598	-0.13(-0.59%)
Oct 02, 2023	22.00	22.00	21.95	21.96	7,435	-0.10(-0.46%)
Sep 29, 2023	22.14	22.14	22.05	22.06	1,523	-0.00(-0.01%)
Sep 28, 2023	21.97	22.12	21.97	22.06	15,453	+0.07(+0.32%)
Sep 27, 2023	22.11	22.11	21.99	21.99	15,800	-0.08(-0.35%)
Sep 26, 2023	22.08	22.09	22.06	22.07	11,828	-0.04(-0.18%)
Sep 25, 2023	22.13	22.12	22.09	22.11	12,050	-0.07(-0.33%)
Sep 22, 2023	22.15	22.20	22.15	22.18	8,837	+0.05(+0.21%)
Sep 21, 2023	22.17	22.17	22.13	22.14	3,922	-0.09(-0.39%)
Sep 20, 2023	22.31	22.31	22.22	22.22	4,545	-0.02(-0.09%)
Sep 19, 2023	22.27	22.27	22.24	22.24	7,623	-0.04(-0.17%)
Sep 18, 2023	22.25	22.30	22.25	22.28	13,084	+0.02(+0.11%)
Sep 15, 2023	22.28	22.30	22.26	22.26	24,307	-0.04(-0.20%)
Sep 14, 2023	22.33	22.34	22.30	22.30	12,094	-0.00(-0.02%)
Sep 13, 2023	22.30	22.36	22.29	22.31	68,434	+0.00(+0.02%)
Sep 12, 2023	22.28	22.30	22.28	22.30	4,167	+0.00(+0.00%)
Sep 11, 2023	22.32	22.32	22.28	22.30	7,435	-0.01(-0.07%)
Sep 08, 2023	22.34	22.38	22.32	22.32	10,602	-0.01(-0.04%)
Sep 07, 2023	22.29	22.33	22.29	22.32	5,106	+0.04(+0.19%)
Sep 06, 2023	22.32	22.33	22.27	22.28	2,921	-0.02(-0.11%)
Sep 05, 2023	22.35	22.35	22.30	22.31	2,576	-0.09(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.