GRN - iPath® Global Carbon ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201817.89517.89517.89517.89517.895-
Apr 18, 201817.89517.89517.89517.89517.895-
Apr 17, 201817.89517.89517.89517.89517.895-
Apr 16, 201817.89517.89517.89517.89517.895-
Apr 13, 201817.89517.89517.89517.89517.895-
Apr 12, 201817.99018.00017.60017.90017.90014,800
Apr 11, 201817.57017.88017.22017.85017.85017,300
Apr 10, 201817.53017.53017.40017.44017.4403,000
Apr 09, 201817.50017.53017.15017.15017.15010,900
Apr 06, 201816.86017.50016.86017.24017.24012,900
Apr 05, 201816.74016.83016.14016.75016.75012,000
Apr 04, 201817.14017.40016.00017.00017.00025,900
Apr 03, 201817.61017.90017.07017.58017.58012,900
Apr 02, 201817.75017.87017.40017.70017.70025,600
Mar 29, 201817.40017.87017.07017.50017.50033,200
Mar 28, 201817.45017.91016.52016.62016.62040,200
Mar 27, 201817.60018.41017.20018.23018.23054,600
Mar 26, 201817.72018.00017.07017.16017.16038,400
Mar 23, 201815.74016.50015.24016.43016.43018,100
Mar 22, 201816.63016.66016.05016.13016.13016,200
Mar 21, 201816.10016.71015.61016.71016.71027,900
Mar 20, 201814.72015.24014.72015.24015.24012,500
Mar 19, 201814.72014.72014.20014.48014.48016,400
Mar 16, 201814.48014.94014.39014.82014.8204,300
Mar 15, 201815.03015.03014.50014.63014.6304,500
Mar 14, 201815.21015.21013.82014.74014.74030,400
Mar 13, 201814.92015.21014.92015.07015.07020,400
Mar 12, 201814.68015.21014.58014.71014.71024,300
Mar 09, 201814.94014.97014.20014.77014.77014,700
Mar 08, 201814.46014.99014.20014.64014.64010,700
Mar 07, 201813.62014.21013.57014.09014.0905,200
Mar 06, 201813.35013.96013.35013.62013.6205,000
Mar 05, 201813.78013.78013.22013.22013.22021,300
Mar 02, 201813.50013.50012.80013.00013.0003,000
Mar 01, 201813.50013.50013.08013.08013.0801,300
Feb 28, 201813.34013.58012.87013.50013.5002,400
Feb 27, 201812.79013.78012.60013.44013.4406,100
Feb 26, 201812.23012.39012.23012.39012.390500
Feb 23, 201811.22012.80011.22011.59011.59011,700
Feb 22, 201811.46012.33011.20012.30012.3004,400
Feb 21, 201812.76012.77012.50012.60012.6001,700
Feb 20, 201813.15013.55012.25012.72012.72014,600
Feb 16, 201812.01012.01012.00012.01012.0101,100
Feb 15, 201813.35013.35011.79012.30012.3003,500
Feb 14, 201813.16013.32012.46012.46012.46011,000
Feb 13, 201812.59012.59012.50012.50012.5003,200
Feb 12, 201811.60011.60011.60011.60011.600500
Feb 09, 201811.76011.81011.60011.60011.600600
Feb 08, 201811.60013.33011.60011.60011.6002,500
Feb 07, 201812.83012.83011.50011.61011.6103,200
Feb 06, 201812.43012.66011.52012.04012.0406,000
Feb 05, 201811.54011.54010.10011.18011.1808,500
Feb 02, 201811.59011.59011.26011.53011.5302,600
Feb 01, 201812.63012.63011.50011.79011.7903,400
Jan 31, 201812.00012.65011.95012.59012.5903,000
Jan 30, 201811.80011.80010.92011.62011.6206,000
Jan 29, 201812.47012.55011.33012.55012.5501,700
Jan 26, 201812.57012.57011.78011.78011.7801,500
Jan 25, 201812.05012.05010.85010.85010.8501,700
Jan 24, 201810.93012.05010.93012.05012.0502,300
Jan 23, 201811.07011.26010.75011.26011.2602,300
Jan 22, 201811.00011.27010.60011.09011.09011,400
Jan 19, 201810.39011.35010.39011.20011.2003,600
Jan 18, 20189.98010.4909.98010.25010.2502,100
Jan 17, 20189.63010.1709.63010.15010.1501,300
Jan 16, 201810.23010.2309.5409.5409.5401,100
Jan 12, 201810.22010.22010.22010.22010.220-
Jan 11, 201810.22010.22010.22010.22010.220200
Jan 10, 201810.21010.21010.21010.21010.210200
Jan 09, 20189.66010.0609.5709.5909.5905,400
Jan 08, 20189.7509.7809.2509.4909.4906,300
Jan 05, 20189.8909.8909.6609.6609.660500
Jan 04, 20189.4809.9309.3809.7009.70010,500
Jan 03, 20189.74010.1709.4009.7609.76012,600
Jan 02, 20189.8909.8909.7309.7309.7301,400
Dec 29, 201710.22010.22010.22010.22010.220-
Dec 28, 201710.23010.23010.08010.22010.2201,400
Dec 27, 201710.23010.23010.23010.23010.230-
Dec 26, 201710.23010.23010.23010.23010.230700
Dec 22, 20179.99010.2009.5409.9709.9705,300
Dec 21, 20179.1109.9909.1109.9209.9202,200
Dec 20, 20178.7809.5208.7809.4609.4601,700
Dec 19, 20178.7608.8008.7608.7608.760600
Dec 18, 20178.8309.0508.8309.0009.0001,000
Dec 15, 20178.8509.0508.7808.9108.91012,000
Dec 14, 20178.5608.8308.5608.7108.71010,000
Dec 13, 20178.9408.9408.9408.9408.940-
Dec 12, 20178.6809.1508.5708.9408.9408,800
Dec 11, 20178.6309.0208.3008.6508.6507,900
Dec 08, 20179.0509.0608.6508.8008.8009,700
Dec 07, 20179.2509.3909.0309.0309.0304,000
Dec 06, 20179.3509.4509.2509.4509.4502,900
Dec 05, 20179.2909.4909.2909.3709.37014,300
Dec 04, 20179.2209.5009.2209.5009.5004,400
Dec 01, 20179.6009.6009.6009.6009.600-
Nov 30, 20179.2609.6209.2209.6009.6009,100
Nov 29, 20179.4009.7609.4009.4709.4709,400
Nov 28, 20179.5009.5009.1109.3309.3306,300
Nov 27, 20179.6709.6809.6709.6809.6801,500
Nov 24, 20178.7109.5708.7109.4509.4504,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...