VanEck Green Bond ETF (GRNB)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

23,50

+0,02

(+0,09%)

Alla chiusura: 03:59PM EDT

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	23,47	23,50	23,43	23,50	23,50	17.100
07 mag 2024	23,46	23,51	23,46	23,48	23,48	14.000
06 mag 2024	23,44	23,44	23,37	23,43	23,43	27.600
03 mag 2024	23,42	23,44	23,34	23,39	23,39	17.200
02 mag 2024	23,26	23,34	23,23	23,34	23,34	10.600
01 mag 2024	23,22	23,30	23,19	23,25	23,25	12.100
01 mag 2024	0.071 Dividendo
30 apr 2024	23,27	23,38	23,17	23,38	23,31	28.900
29 apr 2024	23,32	23,34	23,28	23,32	23,25	16.400
26 apr 2024	23,23	23,28	23,23	23,23	23,16	4.800
25 apr 2024	23,17	23,23	23,13	23,22	23,15	3.000
24 apr 2024	23,24	23,26	23,24	23,25	23,18	6.400
23 apr 2024	23,25	23,34	23,25	23,32	23,25	8.200
22 apr 2024	23,23	23,30	23,22	23,29	23,22	16.300
19 apr 2024	23,28	23,28	23,24	23,27	23,20	3.300
18 apr 2024	23,28	23,28	23,20	23,24	23,17	39.900
17 apr 2024	23,23	23,33	23,22	23,30	23,23	20.500
16 apr 2024	23,21	23,24	23,16	23,22	23,15	61.600
15 apr 2024	23,28	23,29	23,23	23,24	23,17	7.500
12 apr 2024	23,37	23,40	23,36	23,37	23,30	19.900
11 apr 2024	23,32	23,38	23,25	23,31	23,24	50.900
10 apr 2024	23,44	23,44	23,34	23,34	23,27	8.900
09 apr 2024	23,55	23,59	23,54	23,58	23,51	3.600
08 apr 2024	23,45	23,53	23,45	23,52	23,45	4.500
05 apr 2024	23,52	23,57	23,52	23,53	23,46	4.700
04 apr 2024	23,61	23,61	23,54	23,58	23,50	8.400
03 apr 2024	23,49	23,57	23,49	23,54	23,47	15.200
02 apr 2024	23,54	23,59	23,52	23,59	23,52	13.200
01 apr 2024	23,61	23,61	23,51	23,57	23,50	14.700
01 apr 2024	0.076 Dividendo
28 mar 2024	23,74	23,80	23,67	23,73	23,58	37.500
27 mar 2024	23,72	23,76	23,72	23,75	23,61	13.200
26 mar 2024	23,66	23,71	23,64	23,69	23,54	1.700
25 mar 2024	23,71	23,72	23,65	23,67	23,52	9.100
22 mar 2024	23,71	23,73	23,69	23,72	23,57	2.200
21 mar 2024	23,69	23,69	23,63	23,66	23,51	9.900
20 mar 2024	23,59	23,72	23,59	23,64	23,49	14.700
19 mar 2024	23,59	23,63	23,59	23,61	23,47	7.100
18 mar 2024	23,57	23,57	23,52	23,55	23,40	4.100
15 mar 2024	23,58	23,58	23,57	23,57	23,42	2.900
14 mar 2024	23,64	23,64	23,58	23,58	23,44	11.300
13 mar 2024	23,68	23,69	23,65	23,68	23,53	6.500
12 mar 2024	23,72	23,72	23,68	23,71	23,56	28.900
11 mar 2024	23,71	23,74	23,70	23,74	23,59	12.500
08 mar 2024	23,75	23,78	23,74	23,75	23,61	9.200
07 mar 2024	23,73	23,77	23,69	23,77	23,62	6.800
06 mar 2024	23,70	23,72	23,67	23,70	23,55	13.600
05 mar 2024	23,61	23,68	23,61	23,64	23,49	9.000
04 mar 2024	23,59	23,64	23,58	23,58	23,43	31.900
01 mar 2024	23,60	23,62	23,60	23,61	23,46	13.300
01 mar 2024	0.066 Dividendo
29 feb 2024	23,62	23,64	23,59	23,60	23,39	2.800
28 feb 2024	23,57	23,59	23,55	23,58	23,36	5.600
27 feb 2024	23,56	23,57	23,53	23,55	23,34	4.000
26 feb 2024	23,57	23,62	23,55	23,58	23,37	32.200
23 feb 2024	23,52	23,61	23,52	23,59	23,38	5.400
22 feb 2024	23,52	23,54	23,51	23,52	23,31	4.600
21 feb 2024	23,58	23,63	23,51	23,53	23,32	8.500
20 feb 2024	23,58	23,59	23,56	23,57	23,36	12.200
16 feb 2024	23,51	23,54	23,49	23,51	23,30	5.400
15 feb 2024	23,60	23,61	23,54	23,58	23,37	10.100
14 feb 2024	23,50	23,52	23,47	23,51	23,30	5.900
13 feb 2024	23,50	23,51	23,44	23,46	23,25	11.200
12 feb 2024	23,63	23,64	23,59	23,63	23,41	8.000
09 feb 2024	23,60	23,62	23,59	23,61	23,40	2.300
08 feb 2024	23,63	23,65	23,62	23,62	23,41	11.200
07 feb 2024	23,66	23,69	23,64	23,67	23,46	13.100
06 feb 2024	23,59	23,68	23,59	23,62	23,41	5.300
05 feb 2024	23,64	23,64	23,58	23,61	23,40	7.300
02 feb 2024	23,70	23,74	23,68	23,69	23,48	8.700
01 feb 2024	23,83	23,86	23,81	23,84	23,63	11.100
01 feb 2024	0.074 Dividendo
31 gen 2024	23,86	23,86	23,76	23,80	23,51	4.400
30 gen 2024	23,79	23,82	23,70	23,82	23,53	4.800
29 gen 2024	23,68	23,74	23,68	23,72	23,43	7.200
26 gen 2024	23,70	23,70	23,64	23,65	23,36	12.300
25 gen 2024	23,64	23,67	23,64	23,65	23,37	6.300
24 gen 2024	23,65	23,66	23,57	23,57	23,29	7.900
23 gen 2024	23,66	23,66	23,59	23,62	23,34	9.800
22 gen 2024	23,70	23,70	23,67	23,68	23,39	11.600
19 gen 2024	23,60	23,64	23,57	23,64	23,35	9.900
18 gen 2024	23,67	23,67	23,61	23,62	23,34	5.400
17 gen 2024	23,67	23,67	23,62	23,65	23,36	13.400
16 gen 2024	23,74	23,78	23,66	23,69	23,41	16.600
12 gen 2024	23,75	23,82	23,75	23,81	23,52	10.000
11 gen 2024	23,72	23,74	23,68	23,74	23,45	15.000
10 gen 2024	23,72	23,72	23,64	23,64	23,36	16.800
09 gen 2024	23,66	23,69	23,65	23,69	23,40	10.300
08 gen 2024	23,65	23,71	23,63	23,71	23,42	12.100
05 gen 2024	23,61	23,69	23,60	23,67	23,38	6.500
04 gen 2024	23,64	23,66	23,62	23,62	23,33	7.800
03 gen 2024	23,65	23,72	23,55	23,68	23,39	15.200
02 gen 2024	23,75	23,76	23,67	23,69	23,40	36.800
29 dic 2023	23,83	23,87	23,82	23,83	23,54	24.400
28 dic 2023	23,84	23,86	23,82	23,85	23,56	14.200
27 dic 2023	23,82	23,89	23,79	23,89	23,60	7.000
27 dic 2023	0.073 Dividendo
26 dic 2023	23,83	23,87	23,80	23,84	23,48	8.400
22 dic 2023	23,80	23,84	23,75	23,83	23,47	16.100
21 dic 2023	23,82	23,83	23,80	23,82	23,46	10.500
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB34.210,67+59,26(+0,17%)

Dow Jones39.056,39+172,13(+0,44%)

Nasdaq 16.302,76-29,80(-0,18%)

Nikkei 22538.073,98-128,39(-0,34%)

Petrolio79,40+0,41(+0,52%)

Bitcoin EUR57.239,75-833,40(-1,44%)

VanEck Green Bond ETF (GRNB)

FTSE MIB
34.210,67
+59,26(+0,17%)

Dow Jones
39.056,39
+172,13(+0,44%)

Nasdaq
16.302,76
-29,80(-0,18%)

Nikkei 225
38.073,98
-128,39(-0,34%)

Petrolio
79,40
+0,41(+0,52%)

Bitcoin EUR
57.239,75
-833,40(-1,44%)