GRN - iPath Global Carbon ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20178.509.008.509.009.002,100
Oct 13, 20179.059.059.059.059.05-
Oct 12, 20178.629.058.429.059.052,000
Oct 11, 20177.329.107.328.788.787,200
Oct 10, 20178.799.028.348.938.935,000
Oct 09, 20178.318.318.318.318.31-
Oct 06, 20178.078.318.078.318.31300
Oct 05, 20178.108.108.078.078.07800
Oct 04, 20178.018.778.018.778.77400
Oct 03, 20178.158.738.158.738.732,200
Oct 02, 20178.458.628.458.628.62900
Sep 29, 20178.808.808.808.808.80200
Sep 28, 20178.248.488.008.008.002,300
Sep 27, 20178.608.608.608.608.60-
Sep 26, 20178.608.608.608.608.60-
Sep 25, 20178.618.918.498.608.603,500
Sep 22, 20178.128.127.847.847.841,000
Sep 21, 20178.308.307.747.747.744,400
Sep 20, 20178.578.998.508.998.999,600
Sep 19, 20178.578.578.558.558.551,000
Sep 18, 20178.408.578.068.578.572,400
Sep 15, 20179.239.238.308.358.354,900
Sep 14, 20179.109.388.759.389.3810,900
Sep 13, 20177.808.457.808.448.441,300
Sep 12, 20178.588.588.588.588.581,100
Sep 11, 20178.308.608.308.608.60800
Sep 08, 20178.708.718.308.308.305,700
Sep 07, 20178.438.787.978.678.6712,700
Sep 06, 20177.758.447.758.008.002,100
Sep 05, 20177.277.446.897.437.434,800
Sep 01, 20177.497.497.127.187.181,400
Aug 31, 20177.727.797.467.797.79700
Aug 30, 20177.017.657.017.657.65400
Aug 29, 20177.327.447.017.447.446,300
Aug 28, 20177.307.307.307.307.30300
Aug 25, 20177.137.137.137.137.13100
Aug 24, 20176.996.996.996.996.99100
Aug 23, 20176.856.856.856.856.85400
Aug 22, 20176.986.996.896.896.893,200
Aug 21, 20176.996.996.986.986.981,700
Aug 18, 20176.366.366.366.366.36-
Aug 17, 20176.366.366.366.366.36-
Aug 16, 20176.366.366.366.366.36-
Aug 15, 20176.326.366.326.366.364,400
Aug 14, 20176.366.366.366.366.36-
Aug 11, 20176.366.366.366.366.36-
Aug 10, 20176.366.366.366.366.36-
Aug 09, 20175.876.365.876.366.36600
Aug 08, 20175.935.935.935.935.93-
Aug 07, 20175.935.935.935.935.93-
Aug 04, 20175.935.935.935.935.93300
Aug 03, 20175.925.925.925.925.92400
Aug 02, 20176.026.236.006.236.234,500
Aug 01, 20175.765.765.765.765.76-
Jul 31, 20175.765.765.765.765.76-
Jul 28, 20175.765.765.765.765.76-
Jul 27, 20175.765.765.765.765.76-
Jul 26, 20175.765.765.765.765.76-
Jul 25, 20175.765.765.765.765.76200
Jul 24, 20176.256.256.256.256.25-
Jul 21, 20176.366.366.086.256.252,600
Jul 20, 20176.356.356.356.356.35100
Jul 19, 20176.356.356.356.356.35900
Jul 18, 20176.306.306.306.306.30-
Jul 17, 20176.546.556.256.306.302,400
Jul 14, 20176.546.556.286.316.311,200
Jul 13, 20176.486.556.456.456.454,200
Jul 12, 20176.356.456.356.456.457,500
Jul 11, 20175.856.365.856.366.361,400
Jul 10, 20176.266.266.096.096.09700
Jul 07, 20176.066.066.006.006.00900
Jul 06, 20176.236.236.236.236.23-
Jul 05, 20175.806.235.806.236.23700
Jul 03, 20175.786.145.756.106.1012,900
Jun 30, 20176.106.155.685.785.789,600
Jun 29, 20175.945.945.945.945.94300
Jun 28, 20175.905.905.905.905.90300
Jun 27, 20175.835.835.835.835.83-
Jun 26, 20175.835.835.835.835.83600
Jun 23, 20175.785.805.555.555.55700
Jun 22, 20175.805.805.805.805.80-
Jun 21, 20175.805.805.805.805.80-
Jun 20, 20175.365.365.365.365.36100
Jun 19, 20175.815.815.815.815.81-
Jun 16, 20175.815.815.815.815.81-
Jun 15, 20175.815.815.815.815.81-
Jun 14, 20175.815.815.815.815.81-
Jun 13, 20175.815.815.815.815.81-
Jun 12, 20175.815.815.815.815.81200
Jun 09, 20175.935.935.935.935.93-
Jun 08, 20175.935.935.935.935.93-
Jun 07, 20175.935.935.935.935.93-
Jun 06, 20175.935.935.935.935.93-
Jun 05, 20175.935.935.935.935.93-
Jun 02, 20175.955.955.935.935.931,100
Jun 01, 20175.555.555.555.555.55500
May 31, 20175.395.395.395.395.39-
May 30, 20175.395.395.395.395.39-
May 26, 20175.395.395.395.395.39700
May 25, 20176.016.015.415.415.41900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...