Advertisement
Advertisement
U.S. markets close in 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iPath Series B Carbon ETN (GRN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.11+0.10 (+0.38%)
As of 02:51PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202225.3826.1326.0326.1126.1111,399
Sep 30, 202226.2126.7525.9426.0126.019,800
Sep 29, 202225.5626.2125.5625.9725.976,600
Sep 28, 202225.5225.9525.3625.7625.76102,000
Sep 27, 202226.8826.9926.7526.8126.8149,700
Sep 26, 202225.9528.1625.9527.5727.5726,900
Sep 23, 202226.3826.4825.8126.1326.13104,900
Sep 22, 202227.7628.2427.6327.6627.6630,900
Sep 21, 202227.7427.7927.3927.3927.397,100
Sep 20, 202228.0428.3228.0328.0328.034,300
Sep 19, 202228.0628.1327.5327.8627.866,500
Sep 16, 202228.5328.9928.4328.7428.7410,000
Sep 15, 202228.0128.5528.0128.5428.543,800
Sep 14, 202228.8628.8628.0328.4528.4512,000
Sep 13, 202227.9927.9927.1427.8027.806,400
Sep 12, 202226.8928.7126.8928.5028.5041,100
Sep 09, 202226.1426.3525.7525.8525.8554,500
Sep 08, 202226.9626.9626.1826.3626.3618,400
Sep 07, 202227.2327.7426.9127.3027.3019,500
Sep 06, 202228.0228.0227.0927.1027.10166,800
Sep 02, 202231.1031.1030.3830.5030.5013,700
Sep 01, 202231.3732.2430.5631.7531.7510,200
Aug 31, 202231.6431.8131.3031.7231.7218,800
Aug 30, 202232.3932.3931.6831.8231.8235,300
Aug 29, 202234.6134.6133.8133.8933.8932,500
Aug 26, 202235.3435.9635.1535.6035.6026,000
Aug 25, 202235.0035.3034.7534.7934.797,000
Aug 24, 202235.4235.4435.1035.1335.1311,500
Aug 23, 202235.3535.6535.1035.3135.31108,100
Aug 22, 202236.5037.0436.0236.4236.4245,700
Aug 19, 202238.7439.1038.6038.9038.9037,400
Aug 18, 202238.2438.4337.7238.4238.4236,100
Aug 17, 202237.4838.4937.4038.4838.4843,200
Aug 16, 202236.3336.9936.3036.8636.8691,400
Aug 15, 202235.1936.0835.1935.9435.9452,600
Aug 12, 202234.9535.4234.8535.2835.28144,400
Aug 11, 202234.3334.8434.2534.3134.3113,600
Aug 10, 202233.5934.0033.5734.0034.0013,600
Aug 09, 202233.5333.9133.5333.6933.699,100
Aug 08, 202233.1333.4833.0033.3533.357,200
Aug 05, 202233.2333.7832.9333.5833.5815,800
Aug 04, 202233.1633.3633.1633.3533.3515,700
Aug 03, 202232.9033.1532.9033.1533.1510,800
Aug 02, 202232.1132.4532.1132.1432.1413,100
Aug 01, 202231.2731.9031.2731.9031.909,000
Jul 29, 202230.8931.0830.5530.9230.9210,600
Jul 28, 202231.0931.3630.9531.1431.1411,600
Jul 27, 202230.1330.3030.0030.0430.046,300
Jul 26, 202230.1130.2030.0730.1330.1323,900
Jul 25, 202230.1730.5329.8829.9329.9310,200
Jul 22, 202230.5630.5629.8229.8229.8217,600
Jul 21, 202230.5430.8230.4230.5630.5617,300
Jul 20, 202231.8131.8130.7430.7730.7718,800
Jul 19, 202232.9233.4032.6032.6032.6015,700
Jul 18, 202233.7033.7532.8932.9332.939,500
Jul 15, 202233.2233.6033.0733.5033.5010,200
Jul 14, 202232.6533.0432.5932.8132.8118,000
Jul 13, 202233.3533.3532.4932.4932.494,700
Jul 12, 202233.1933.7533.0633.5233.5216,600
Jul 11, 202232.7832.9132.7732.8632.861,600
Jul 08, 202233.0033.0032.1132.3532.358,900
Jul 07, 202233.0233.3132.7933.0033.0014,900
Jul 06, 202232.6133.6332.4232.7932.794,300
Jul 05, 202233.0433.0432.1032.4432.4429,900
Jul 01, 202233.6334.3933.2034.3934.3930,100
Jun 30, 202234.8535.4834.7735.0635.0628,700
Jun 29, 202234.3534.8534.3534.8534.858,000
Jun 28, 202233.6434.8033.4134.1634.1625,500
Jun 27, 202233.0133.5233.0133.1133.1121,900
Jun 24, 202232.6732.9532.6032.6032.6018,300
Jun 23, 202232.5233.0032.5233.0033.0029,700
Jun 22, 202232.6432.6832.0032.0132.0115,700
Jun 21, 202232.9133.4932.8632.9032.9032,400
Jun 17, 202232.4132.7031.9131.9931.9914,000
Jun 16, 202232.2732.9932.2232.2432.2422,000
Jun 15, 202233.1134.0033.1133.9133.9121,400
Jun 14, 202232.6733.2032.5032.6932.6932,200
Jun 13, 202231.7132.0131.5331.7231.7250,700
Jun 10, 202231.7732.3531.7732.2832.2817,900
Jun 09, 202231.8432.2231.4231.6331.6325,300
Jun 08, 202231.2431.8331.0731.5231.5214,300
Jun 07, 202231.9532.2531.8031.8031.8013,100
Jun 06, 202232.8532.8531.8832.0032.0046,900
Jun 03, 202233.8534.3133.8534.3134.3118,700
Jun 02, 202233.8034.0033.4834.0034.0014,500
Jun 01, 202233.0934.2933.0933.8133.8128,600
May 31, 202232.8033.0932.6432.9532.9521,800
May 27, 202233.2533.3632.5433.0033.0014,900
May 26, 202232.5833.4730.2833.2833.2833,800
May 25, 202231.7632.2031.5731.6331.636,900
May 24, 202231.6432.1531.3331.3631.3630,700
May 23, 202231.0931.4030.2830.3030.3083,900
May 20, 202232.5632.5631.2031.2831.2879,300
May 19, 202232.1232.9131.8832.4032.4082,800
May 18, 202232.7533.6832.4533.0533.0589,800
May 17, 202236.0036.4934.9035.7135.7174,800
May 16, 202235.1035.5034.7635.5035.5018,500
May 13, 202234.9935.0334.4734.7134.7138,700
May 12, 202234.7034.9934.0234.7034.7018,200
May 11, 202234.4335.2933.7834.7034.7036,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement