VanEck Green Bond ETF (GRNB)

Last Price24.36

Change-0.02 (-0.08%)

NYSE · Last Trade: Jan 8th, 9:33 PM EST

Historical Prices For VanEck Green Bond ETF (GRNB)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	24.37	24.37	24.33	24.36	60,079	24.36
1/07/2026	24.39	24.41	24.35	24.38	76,434	24.38
1/06/2026	24.38	24.38	24.33	24.38	26,665	24.38
1/05/2026	24.38	24.38	24.30	24.34	10,581	24.34
1/02/2026	24.34	24.36	24.32	24.34	70,157	24.34
12/31/2025	24.37	24.38	24.30	24.34	19,897	24.34
12/30/2025	24.34	24.41	24.34	24.39	24,772	24.39
12/29/2025	24.38	24.38	24.35	24.38	20,656	24.38
12/26/2025	24.46	24.46	24.43	24.45	10,612	24.36
12/24/2025	24.46	24.46	24.41	24.43	14,918	24.34
12/23/2025	24.38	24.43	24.35	24.41	12,475	24.32
12/22/2025	24.38	24.41	24.36	24.40	35,635	24.31
12/19/2025	24.39	24.42	24.39	24.39	33,558	24.30
12/18/2025	24.45	24.45	24.38	24.42	30,397	24.33
12/17/2025	24.37	24.41	24.35	24.37	12,024	24.28
12/16/2025	24.34	24.57	24.34	24.41	50,397	24.32
12/15/2025	24.36	24.40	24.31	24.35	29,679	24.26
12/12/2025	24.35	24.39	24.34	24.37	17,835	24.28
12/11/2025	24.42	24.42	24.37	24.41	22,239	24.32
12/10/2025	24.29	24.40	24.29	24.38	25,815	24.29
12/09/2025	24.34	24.36	24.30	24.34	31,158	24.25
12/08/2025	24.39	24.39	24.30	24.33	8,673	24.24
12/05/2025	24.36	24.39	24.31	24.36	22,497	24.27
12/04/2025	24.36	24.38	24.35	24.37	10,562	24.28
12/03/2025	24.41	24.41	24.37	24.39	19,636	24.30
12/02/2025	24.34	24.39	24.34	24.39	26,985	24.30
12/01/2025	24.53	24.53	24.36	24.40	25,630	24.31
11/28/2025	24.41	24.55	24.41	24.45	21,311	24.36
11/26/2025	24.47	24.52	24.47	24.51	6,154	24.34
11/25/2025	24.46	24.52	24.45	24.50	17,868	24.32
11/24/2025	24.50	24.50	24.38	24.45	24,431	24.28
11/21/2025	24.44	24.44	24.39	24.42	24,522	24.25
11/20/2025	24.37	24.40	24.35	24.36	26,741	24.19
11/19/2025	24.34	24.37	24.34	24.34	34,587	24.17
11/18/2025	24.46	24.46	24.29	24.34	46,771	24.17
11/17/2025	24.34	24.35	24.32	24.34	40,432	24.17
11/14/2025	24.42	24.42	24.34	24.34	11,663	24.17
11/13/2025	24.37	24.42	24.36	24.37	27,606	24.19
11/12/2025	24.41	24.42	24.38	24.41	31,127	24.24
11/11/2025	24.40	24.43	24.40	24.43	11,632	24.26
11/10/2025	24.35	24.40	24.34	24.37	42,083	24.20
11/07/2025	24.36	24.40	24.34	24.38	42,357	24.21
11/06/2025	24.43	24.43	24.32	24.37	22,779	24.20
11/05/2025	24.35	24.37	24.32	24.34	12,834	24.17
11/04/2025	24.32	24.41	24.32	24.37	18,162	24.20
11/03/2025	24.38	24.38	24.33	24.35	20,493	24.18
10/31/2025	24.54	24.54	24.45	24.47	38,569	24.21
10/30/2025	24.52	24.58	24.45	24.50	65,711	24.24
10/29/2025	24.57	24.63	24.51	24.51	23,027	24.25
10/28/2025	24.64	24.64	24.56	24.59	22,226	24.33
10/27/2025	24.56	24.63	24.52	24.60	29,897	24.34
10/24/2025	24.53	24.58	24.48	24.54	18,324	24.28
10/23/2025	24.53	24.57	24.50	24.52	7,092	24.26
10/22/2025	24.57	24.57	24.51	24.54	22,915	24.28
10/21/2025	24.55	24.58	24.54	24.57	38,853	24.31
10/20/2025	24.48	24.55	24.48	24.52	14,622	24.27
10/17/2025	24.48	24.51	24.48	24.51	6,077	24.25
10/16/2025	24.46	24.53	24.44	24.53	39,087	24.27
10/15/2025	24.53	24.54	24.48	24.48	38,563	24.23
10/14/2025	24.45	24.47	24.39	24.46	10,815	24.20
10/13/2025	24.37	24.43	24.35	24.43	14,428	24.17
10/10/2025	24.36	24.67	24.32	24.38	218,537	24.12
10/09/2025	24.42	24.42	24.32	24.33	20,627	24.08