S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (GRNV)
VanEck Investments Limited (GRNV) Historical

GRNV VanEck Investments Limited

30.16

0.185 (0.62%)

May 10 2024 - Closed

Delayed by 20 minutes

GRNV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	30.16	0.18	0.62%	30.15	30.16	30.09	3,304
May 09 2024	29.975	-0.28	-0.91%	30.30	30.30	29.94	16,546
May 08 2024	30.25	0.09	0.30%	30.28	30.30	30.20	4,016
May 07 2024	30.16	0.43	1.45%	30.03	30.16	29.88	7,148
May 06 2024	29.73	0.13	0.44%	29.72	29.78	29.67	1,401
May 03 2024	29.60	0.22	0.75%	29.51	29.61	29.49	3,744
May 02 2024	29.38	-0.02	-0.07%	29.50	29.50	29.37	3,772
May 01 2024	29.40	-0.35	-1.18%	29.37	29.47	29.27	6,066
Apr 30 2024	29.75	0.07	0.24%	29.66	29.76	29.66	5,019
Apr 29 2024	29.68	0.36	1.23%	29.74	29.74	29.56	3,681
Apr 26 2024	29.32	-0.36	-1.21%	29.59	30.04	29.30	2,853
Apr 24 2024	29.68	0.03	0.10%	29.74	29.89	29.68	4,014
Apr 23 2024	29.65	0.14	0.47%	29.73	29.73	29.64	4,863
Apr 22 2024	29.51	0.30	1.03%	29.50	29.65	29.46	10,237
Apr 19 2024	29.21	-0.32	-1.08%	29.27	29.31	28.98	4,291
Apr 18 2024	29.53	-0.01	-0.03%	29.40	29.61	29.35	8,088
Apr 17 2024	29.54	0.05	0.17%	29.49	29.62	29.43	2,173
Apr 16 2024	29.49	-0.50	-1.67%	29.71	29.71	29.40	1,158
Apr 15 2024	29.99	-0.23	-0.76%	30.14	30.17	29.94	14,052
Apr 12 2024	30.22	-0.10	-0.33%	30.18	30.27	30.14	3,714
Apr 11 2024	30.32	-0.18	-0.59%	30.29	30.32	30.11	2,179
Apr 10 2024	30.50	0.11	0.36%	30.50	30.58	30.47	9,589
Apr 09 2024	30.39	0.06	0.20%	30.49	30.49	30.37	1,012
Apr 08 2024	30.33	0.11	0.36%	30.19	30.43	30.19	4,330
Apr 05 2024	30.22	-0.27	-0.89%	30.29	30.33	30.16	2,264
Apr 04 2024	30.49	0.23	0.76%	29.03	30.52	29.03	4,382
Apr 03 2024	30.26	-0.54	-1.75%	30.70	30.70	30.23	6,270
Apr 02 2024	30.80	-0.20	-0.65%	30.94	30.94	30.74	2,821
Mar 28 2024	31.00	0.43	1.41%	30.90	31.00	30.84	4,250
Mar 27 2024	30.57	0.10	0.33%	30.48	30.58	30.48	913
Mar 26 2024	30.47	-0.20	-0.65%	30.65	30.95	30.46	3,236
Mar 25 2024	30.67	0.31	1.02%	30.49	30.71	30.49	6,480
Mar 22 2024	30.36	0.01	0.03%	30.35	30.36	30.27	1,998
Mar 21 2024	30.35	0.37	1.23%	30.34	30.35	30.15	8,304
Mar 20 2024	29.98	-0.06	-0.20%	30.07	30.09	29.98	3,722
Mar 19 2024	30.04	0.01	0.03%	30.00	30.05	29.94	2,975
Mar 18 2024	30.03	0.04	0.13%	29.99	30.03	29.88	31,085
Mar 15 2024	29.99	-0.26	-0.86%	30.26	30.26	29.81	3,829
Mar 14 2024	30.25	-0.08	-0.26%	30.34	30.34	30.24	4,749
Mar 13 2024	30.33	0.14	0.46%	30.28	30.33	30.26	3,586
Mar 12 2024	30.19	0.08	0.27%	30.17	30.23	30.14	8,681
Mar 11 2024	30.11	-0.47	-1.54%	30.50	30.50	30.08	3,302
Mar 07 2024	30.58	0.31	1.02%	30.40	30.58	30.39	1,567
Mar 06 2024	30.27	0.21	0.70%	30.33	30.33	30.19	3,719
Mar 05 2024	30.06	0.00	0.00%	30.01	30.10	29.92	1,611
Mar 04 2024	30.06	-0.04	-0.13%	29.91	30.07	29.91	5,990
Mar 03 2024	30.10	0.08	0.27%	29.94	30.22	29.94	6,466
Feb 29 2024	30.02	0.07	0.23%	29.99	30.02	29.88	4,306
Feb 28 2024	29.95	0.31	1.05%	29.60	29.95	29.60	2,776
Feb 27 2024	29.64	0.14	0.47%	29.65	29.98	29.59	4,159
Feb 26 2024	29.50	0.02	0.07%	29.42	29.52	29.40	1,574
Feb 25 2024	29.48	0.06	0.20%	29.59	29.62	29.47	5,534
Feb 22 2024	29.42	0.05	0.17%	29.50	29.56	29.42	1,191
Feb 21 2024	29.37	0.13	0.44%	29.40	29.40	29.20	2,657
Feb 20 2024	29.24	-0.06	-0.20%	29.50	29.50	29.22	2,101
Feb 19 2024	29.30	0.12	0.41%	29.18	29.33	29.15	6,510
Feb 18 2024	29.18	-0.15	-0.51%	29.40	29.40	29.14	1,574
Feb 15 2024	29.33	0.21	0.72%	29.28	29.45	29.24	2,748
Feb 14 2024	29.12	0.45	1.57%	28.66	29.13	28.66	7,791
Feb 13 2024	28.67	-0.23	-0.80%	28.90	28.90	28.50	1,989
Feb 12 2024	28.90	-0.18	-0.62%	28.92	28.98	28.90	4,111
Feb 11 2024	29.08	0.04	0.14%	29.07	29.10	28.98	7,848

VanEck Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions