New Zealand markets closed

VanEck Green Infrastructure ETF (RNEW)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.93-0.54 (-2.20%)
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202423.9323.9323.9323.9323.93100
27 Jun 202424.4724.4724.4724.4724.47100
26 Jun 202424.3524.3524.3524.3524.35100
25 Jun 202424.0324.0324.0324.0324.03100
24 Jun 202424.1724.1724.1724.1724.17100
21 Jun 202423.8523.8523.8523.8523.85100
20 Jun 202423.9223.9223.9123.9123.91400
18 Jun 202424.1124.2324.1124.2324.23100
17 Jun 202424.1624.1624.1624.1624.16100
14 Jun 202424.1524.1524.1524.1524.15100
13 Jun 202424.7224.7224.6524.6524.65100
12 Jun 202425.0525.0924.9924.9924.99400
11 Jun 202424.7424.7424.7424.7424.74100
10 Jun 202424.7124.7124.7124.7124.71100
07 Jun 202424.3924.3924.3924.3924.39100
06 Jun 202424.8024.8024.8024.8024.80200
05 Jun 202424.9424.9524.9324.9524.95300
04 Jun 202424.6124.6124.6124.6124.61100
03 Jun 202424.8024.8024.8024.8024.80300
31 May 202424.8824.8824.5324.8524.85600
30 May 202424.7324.7324.7324.7324.73100
29 May 202424.3224.3224.3224.3224.32100
28 May 202424.8224.8224.6924.6924.691,000
24 May 202424.7924.7924.7924.7924.79100
23 May 202424.1124.1124.0724.0724.07200
22 May 202424.5624.5624.3524.5124.514,400
21 May 202423.9423.9423.9423.9423.94100
20 May 202423.6823.6823.6823.6823.68100
17 May 202423.6923.6923.6923.6923.69100
16 May 202423.7223.7223.7223.7223.72500
15 May 202423.7323.8223.7323.7623.761,000
14 May 202423.9223.9223.9223.9223.92100
13 May 202423.4723.4723.4723.4723.47100
10 May 202423.3723.3723.3723.3723.37100
09 May 202423.5423.5423.5423.5423.54100
08 May 202423.3123.3123.3123.3123.31100
07 May 202423.4323.4323.4323.4323.43200
06 May 202423.5623.5623.5623.5623.56100
03 May 202423.1723.1723.1723.1723.17100
02 May 202422.7222.7222.7222.7222.72100
01 May 202422.2622.2622.2622.2622.26100
30 Apr 202422.2222.2222.2222.2222.22100
29 Apr 202422.6122.6122.6122.6122.61100
26 Apr 202422.2822.2822.2822.2822.28100
25 Apr 202422.1122.1122.1122.1122.11100
24 Apr 202422.2022.2022.2022.2022.20100
23 Apr 202422.2522.2522.2522.2522.25100
22 Apr 202421.8521.9321.8521.9321.93600
19 Apr 202421.8321.8321.8321.8321.83100
18 Apr 202421.7921.7921.7921.7921.79100
17 Apr 202421.8221.8221.8221.8221.82100
16 Apr 202421.8021.8021.8021.8021.80100
15 Apr 202422.0222.0222.0022.0022.00300
12 Apr 202422.4822.4822.4822.4822.482,000
11 Apr 202422.8922.8922.8922.8922.89100
10 Apr 202423.0323.0323.0323.0323.03100
09 Apr 202423.4023.4023.4023.4023.40100
08 Apr 202423.1823.1823.1323.1323.13400
05 Apr 202422.9322.9322.9322.9322.93100
04 Apr 202422.9822.9822.9822.9822.98100
03 Apr 202422.8523.0922.8523.0923.09200
02 Apr 202423.0223.0222.9822.9822.98100
01 Apr 202423.3523.3523.3523.3523.35100
28 Mar 202423.5023.5023.5023.5023.50100
27 Mar 202423.3923.3923.3923.3923.39100
26 Mar 202422.6722.6722.6722.6722.67100
25 Mar 202422.7222.7422.6822.6822.68800
22 Mar 202422.6222.7222.6222.7222.72100
21 Mar 202422.8722.8722.8722.8722.87-
20 Mar 202422.7022.7022.7022.7022.70200
19 Mar 202422.3222.3222.3222.3222.32100
18 Mar 202422.3222.3322.3222.3322.33200
15 Mar 202422.1722.1722.1722.1722.17200
14 Mar 202422.0922.0922.0922.0922.09100
13 Mar 202422.5622.5622.5622.5622.56-
12 Mar 202423.0023.0022.7922.7922.79400
11 Mar 202423.0523.0523.0523.0523.05100
08 Mar 202423.1523.1523.1523.1523.15-
07 Mar 202423.1823.1823.1823.1823.18100
06 Mar 202422.9122.9122.9122.9122.91100
05 Mar 202422.7822.7822.7822.7822.78100
04 Mar 202422.1522.8322.1522.8322.83400
01 Mar 202423.1223.1223.1223.1223.12100
29 Feb 202422.9822.9822.9822.9822.98100
28 Feb 202422.6822.6822.6822.6822.68100
27 Feb 202422.5422.5422.5422.5422.54100
26 Feb 202422.3122.3122.3122.3122.31-
23 Feb 202422.1822.1822.1822.1822.18100
22 Feb 202422.4622.4622.3322.3322.33200
21 Feb 202422.9122.9122.9122.9122.91100
20 Feb 202422.8823.0022.8823.0023.00900
16 Feb 202423.2823.2823.2823.2823.28100
15 Feb 202423.3023.5023.3023.5023.501,000
14 Feb 202423.0423.0423.0423.0423.04-
13 Feb 202422.5822.5822.5822.5822.58100
12 Feb 202423.1423.1423.1423.1423.14100
09 Feb 202422.8022.8022.8022.8022.80100
08 Feb 202422.4422.4422.4422.4422.44100
07 Feb 202422.4122.4122.4122.4122.41-
06 Feb 202422.1322.1322.1322.1322.13100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...