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

31.63

-0.29 (-0.91%)

Dec 20 2024 - Closed

Delayed by 20 minutes

GRNV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	31.92	-0.53	-1.63%	32.45	32.45	31.67	8,919
Dec 18 2024	32.45	0.08	0.25%	32.38	32.56	32.38	330
Dec 17 2024	32.37	0.24	0.75%	32.00	32.41	32.00	3,078
Dec 16 2024	32.13	-0.16	-0.50%	32.34	32.34	32.10	21,011
Dec 13 2024	32.29	-0.15	-0.46%	32.34	32.34	32.22	2,770
Dec 12 2024	32.44	-0.18	-0.55%	32.67	32.67	32.44	3,796
Dec 11 2024	32.62	-0.21	-0.64%	32.85	32.85	32.59	6,669
Dec 10 2024	32.83	-0.27	-0.82%	33.26	33.26	32.73	3,161
Dec 09 2024	33.10	0.00	0.00%	33.15	33.18	33.10	7,506
Dec 06 2024	33.10	-0.30	-0.90%	33.40	33.40	33.10	5,548
Dec 05 2024	33.40	0.04	0.12%	33.50	33.51	33.38	3,083
Dec 04 2024	33.36	-0.17	-0.51%	33.30	33.36	33.19	4,877
Dec 03 2024	33.53	0.26	0.78%	33.48	33.53	33.44	3,198
Dec 02 2024	33.27	0.04	0.12%	33.42	33.42	33.27	2,649
Nov 29 2024	33.23	-0.20	-0.60%	33.49	33.49	33.19	3,746
Nov 28 2024	33.43	0.23	0.69%	33.35	33.45	33.35	688
Nov 27 2024	33.20	0.15	0.45%	33.23	33.29	33.14	3,940
Nov 26 2024	33.05	-0.13	-0.39%	33.20	33.28	33.05	5,988
Nov 25 2024	33.18	0.21	0.64%	33.28	33.28	33.15	2,044
Nov 22 2024	32.97	0.21	0.64%	32.90	33.02	32.89	11,731
Nov 21 2024	32.76	0.06	0.18%	32.90	32.90	32.70	3,643
Nov 20 2024	32.70	-0.59	-1.77%	32.98	32.98	32.70	63,068
Nov 19 2024	33.29	0.66	2.02%	32.71	33.29	32.71	3,702
Nov 18 2024	32.63	0.10	0.31%	32.54	32.66	32.46	1,984
Nov 15 2024	32.53	0.19	0.59%	32.46	32.61	32.46	2,122
Nov 14 2024	32.34	0.12	0.37%	32.41	32.41	32.30	4,664
Nov 13 2024	32.22	-0.14	-0.43%	32.18	32.25	32.06	2,838
Nov 12 2024	32.36	0.13	0.40%	32.31	32.36	32.16	4,622
Nov 11 2024	32.23	0.12	0.37%	32.16	32.24	32.02	3,281
Nov 08 2024	32.11	0.34	1.07%	32.20	32.26	32.06	5,704
Nov 07 2024	31.77	-0.21	-0.66%	31.99	31.99	31.66	5,260
Nov 06 2024	31.98	0.44	1.40%	31.80	32.01	31.72	14,198
Nov 05 2024	31.54	-0.08	-0.25%	31.50	31.54	31.42	1,378
Nov 04 2024	31.62	0.29	0.93%	31.55	31.65	31.51	11,181
Nov 01 2024	31.33	-0.18	-0.57%	31.29	31.36	31.21	4,221
Oct 31 2024	31.51	-0.10	-0.32%	31.66	31.66	31.44	6,131
Oct 30 2024	31.61	-0.23	-0.72%	31.76	31.78	31.58	2,883
Oct 29 2024	31.84	0.17	0.54%	31.90	31.92	31.84	3,532
Oct 28 2024	31.67	-0.10	-0.31%	31.77	31.77	31.67	2,830
Oct 25 2024	31.77	0.15	0.47%	31.77	31.86	31.71	6,453
Oct 24 2024	31.62	-0.19	-0.60%	31.69	31.76	31.61	3,085
Oct 23 2024	31.81	-0.04	-0.13%	32.02	32.02	31.76	10,996
Oct 22 2024	31.85	-0.53	-1.64%	32.23	32.23	31.84	10,488
Oct 21 2024	32.38	0.25	0.78%	32.37	32.38	32.23	1,602
Oct 18 2024	32.13	-0.35	-1.08%	32.46	32.46	32.13	4,196
Oct 17 2024	32.48	0.26	0.81%	32.53	32.59	32.42	2,471
Oct 16 2024	32.22	-0.14	-0.43%	32.34	32.34	32.18	3,079
Oct 15 2024	32.36	0.24	0.75%	32.22	32.36	32.22	2,317
Oct 14 2024	32.12	0.05	0.16%	32.19	32.19	32.10	1,643
Oct 11 2024	32.07	-0.01	-0.03%	32.01	32.08	31.99	3,118
Oct 10 2024	32.08	0.02	0.06%	32.10	32.19	31.97	2,223
Oct 09 2024	32.06	0.13	0.41%	32.03	32.17	32.00	5,972
Oct 08 2024	31.93	-0.04	-0.13%	32.01	32.01	31.93	813
Oct 07 2024	31.97	0.09	0.28%	31.94	31.99	31.81	8,511
Oct 04 2024	31.88	-0.11	-0.34%	32.01	32.01	31.74	11,258
Oct 03 2024	31.99	0.00	0.00%	32.01	32.03	31.95	4,635
Oct 02 2024	31.99	-0.08	-0.25%	32.07	32.07	31.94	4,197
Oct 01 2024	32.07	0.00	0.00%	32.14	32.17	32.00	6,765
Sep 30 2024	32.07	0.00	0.00%	32.17	32.22	32.07	2,537
Sep 27 2024	32.07	-0.01	-0.03%	32.14	32.14	32.03	2,934
Sep 26 2024	32.08	0.36	1.13%	32.08	32.50	31.92	5,279
Sep 25 2024	31.72	-0.15	-0.47%	32.00	32.00	31.72	10,275
Sep 24 2024	31.87	-0.03	-0.09%	31.76	31.87	31.74	4,719
Sep 23 2024	31.90	-0.17	-0.53%	31.86	31.97	31.79	4,539

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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