Thursday, 18 April 2024
Vaneck Vectors Green Bond ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 22.28 | 22.28 | 22.15 | 22.24 | 16,600 |
13/10/22 | 22.22 | 22.45 | 22.22 | 22.45 | 11,100 |
12/10/22 | 22.37 | 22.39 | 22.35 | 22.39 | 5,900 |
11/10/22 | 22.41 | 22.43 | 22.34 | 22.37 | 11,000 |
10/10/22 | 22.45 | 22.45 | 22.32 | 22.35 | 13,200 |
07/10/22 | 22.52 | 22.52 | 22.41 | 22.45 | 47,500 |
06/10/22 | 22.67 | 22.67 | 22.59 | 22.60 | 6,700 |
05/10/22 | 22.67 | 22.67 | 22.59 | 22.65 | 17,800 |
04/10/22 | 22.77 | 22.83 | 22.75 | 22.76 | 9,100 |
03/10/22 | 22.60 | 22.75 | 22.60 | 22.66 | 8,500 |
30/09/22 | 22.62 | 22.62 | 22.49 | 22.49 | 8,500 |
29/09/22 | 22.54 | 22.57 | 22.48 | 22.57 | 2,500 |
28/09/22 | 22.54 | 22.66 | 22.52 | 22.66 | 13,300 |
26/09/22 | 22.70 | 22.82 | 22.53 | 22.53 | 20,600 |
23/09/22 | 22.80 | 22.80 | 22.73 | 22.78 | 20,200 |
22/09/22 | 22.88 | 22.89 | 22.82 | 22.85 | 15,800 |
21/09/22 | 23.06 | 23.07 | 22.96 | 22.99 | 14,500 |
20/09/22 | 23.02 | 23.04 | 22.98 | 23.00 | 14,800 |
19/09/22 | 23.08 | 23.15 | 23.08 | 23.14 | 19,100 |
16/09/22 | 23.12 | 23.15 | 23.04 | 23.15 | 8,300 |
15/09/22 | 23.17 | 23.20 | 23.09 | 23.14 | 19,800 |
14/09/22 | 23.24 | 23.24 | 23.19 | 23.20 | 1,800 |
13/09/22 | 23.19 | 23.20 | 23.16 | 23.18 | 3,500 |
12/09/22 | 23.38 | 23.41 | 23.31 | 23.33 | 9,300 |
09/09/22 | 23.38 | 23.41 | 23.34 | 23.36 | 6,200 |
08/09/22 | 23.36 | 23.38 | 23.34 | 23.35 | 5,100 |
07/09/22 | 23.25 | 23.37 | 23.25 | 23.37 | 4,100 |
06/09/22 | 23.28 | 23.28 | 23.19 | 23.20 | 13,000 |
02/09/22 | 23.40 | 23.43 | 23.24 | 23.35 | 31,900 |
01/09/22 | 23.29 | 23.29 | 23.23 | 23.29 | 8,000 |
31/08/22 | 23.52 | 23.53 | 23.41 | 23.42 | 8,900 |
30/08/22 | 23.49 | 23.50 | 23.45 | 23.50 | 11,500 |
29/08/22 | 23.58 | 23.59 | 23.55 | 23.57 | 18,500 |
26/08/22 | 23.75 | 23.75 | 23.66 | 23.67 | 8,300 |
25/08/22 | 23.64 | 23.75 | 23.64 | 23.74 | 8,000 |
24/08/22 | 23.65 | 23.65 | 23.60 | 23.63 | 5,100 |
23/08/22 | 23.53 | 23.73 | 23.53 | 23.65 | 59,200 |
22/08/22 | 23.61 | 23.66 | 23.56 | 23.61 | 24,000 |
19/08/22 | 23.78 | 23.85 | 23.70 | 23.81 | 28,300 |
18/08/22 | 23.82 | 23.91 | 23.81 | 23.87 | 8,300 |
17/08/22 | 23.86 | 23.91 | 23.77 | 23.84 | 5,100 |
16/08/22 | 23.98 | 23.98 | 23.90 | 23.97 | 35,800 |
15/08/22 | 24.07 | 24.07 | 23.95 | 24.01 | 15,600 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |