Skip to main content

VanEck Green Infrastructure ETF (NQ: RNEW )

23.81 +0.03 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.81 23.81 23.81 23.81 100 +0.03(+0.12%)
Oct 31, 2024 23.78 23.78 23.78 23.78 12 -0.13(-0.55%)
Oct 30, 2024 23.91 23.91 23.91 23.91 10 -0.35(-1.44%)
Oct 29, 2024 24.29 24.29 24.26 24.26 155 -0.17(-0.70%)
Oct 28, 2024 24.50 24.50 24.43 24.43 362 +0.23(+0.97%)
Oct 25, 2024 24.20 24.20 24.20 24.20 100 +0.03(+0.12%)
Oct 24, 2024 24.17 24.17 24.17 24.17 16 +0.39(+1.63%)
Oct 23, 2024 23.78 23.78 23.78 23.78 16 -0.42(-1.72%)
Oct 22, 2024 24.20 24.20 24.20 24.20 41 -0.01(-0.05%)
Oct 21, 2024 24.21 24.21 24.21 24.21 57 -0.15(-0.63%)
Oct 18, 2024 24.36 24.36 24.36 24.36 178 +0.05(+0.19%)
Oct 17, 2024 24.32 24.32 24.32 24.32 125 -0.38(-1.56%)
Oct 16, 2024 24.70 24.70 24.70 24.70 16 +0.29(+1.20%)
Oct 15, 2024 24.55 24.55 24.41 24.41 225 -0.28(-1.15%)
Oct 14, 2024 24.69 24.69 24.69 24.69 48 +0.05(+0.20%)
Oct 11, 2024 24.64 24.64 24.64 24.64 100 +0.15(+0.60%)
Oct 10, 2024 24.49 24.49 24.49 24.49 11 -0.33(-1.32%)
Oct 09, 2024 24.82 24.82 24.82 24.82 16 +0.09(+0.37%)
Oct 08, 2024 24.74 24.74 24.73 24.73 116 +0.01(+0.02%)
Oct 07, 2024 24.72 24.72 24.72 24.72 54 -0.16(-0.64%)
Oct 04, 2024 24.88 24.88 24.88 24.88 5 +0.13(+0.52%)
Oct 03, 2024 24.75 24.75 24.75 24.75 9 -0.09(-0.38%)
Oct 02, 2024 24.85 24.85 24.85 24.85 11 -0.09(-0.37%)
Oct 01, 2024 24.94 24.94 24.94 24.94 50 -0.39(-1.54%)
Sep 30, 2024 25.33 25.33 25.33 25.33 19 -0.15(-0.57%)
Sep 27, 2024 25.48 25.48 25.48 25.48 100 +0.29(+1.13%)
Sep 26, 2024 25.19 25.19 25.19 25.19 118 +0.09(+0.37%)
Sep 25, 2024 25.17 25.17 25.10 25.10 122 -0.31(-1.21%)
Sep 24, 2024 25.40 25.40 25.40 25.40 142 +0.06(+0.25%)
Sep 23, 2024 25.34 25.34 25.34 25.34 20 +0.33(+1.32%)
Sep 20, 2024 25.00 25.02 25.00 25.01 1,240 -0.34(-1.36%)
Sep 19, 2024 25.48 25.48 25.35 25.35 354 +0.32(+1.29%)
Sep 18, 2024 25.19 25.19 25.03 25.03 434 -0.20(-0.79%)
Sep 17, 2024 25.23 25.23 25.23 25.23 147 +0.10(+0.40%)
Sep 16, 2024 25.49 25.49 25.08 25.13 352 +0.05(+0.20%)
Sep 13, 2024 25.04 25.08 25.04 25.08 217 +0.23(+0.94%)
Sep 12, 2024 24.85 24.85 24.85 24.85 12 -0.03(-0.12%)
Sep 11, 2024 24.87 24.87 24.87 24.87 24 +0.66(+2.71%)
Sep 10, 2024 24.22 24.22 24.22 24.22 17 +0.22(+0.92%)
Sep 09, 2024 24.00 24.00 24.00 24.00 51 -0.07(-0.30%)
Sep 06, 2024 24.07 24.07 24.07 24.07 100 -0.52(-2.12%)
Sep 05, 2024 24.59 24.59 24.59 24.59 97 -0.12(-0.47%)
Sep 04, 2024 24.61 24.78 24.61 24.71 366 +0.21(+0.85%)
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.