iPath Series B Carbon ETN (GRN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 27.34 | 27.34 | 26.62 | 26.82 | 26.82 | 2,633 |
| 18 Apr 2024 | 27.62 | 28.04 | 27.58 | 27.83 | 27.83 | 8,400 |
| 17 Apr 2024 | 27.10 | 27.42 | 27.02 | 27.32 | 27.32 | 5,200 |
| 16 Apr 2024 | 28.38 | 28.98 | 28.38 | 28.83 | 28.83 | 8,000 |
| 15 Apr 2024 | 27.19 | 27.63 | 27.17 | 27.28 | 27.28 | 4,500 |
| 12 Apr 2024 | 27.63 | 27.97 | 27.31 | 27.97 | 27.97 | 4,000 |
| 11 Apr 2024 | 26.01 | 26.81 | 26.01 | 26.72 | 26.72 | 7,400 |
| 10 Apr 2024 | 24.34 | 24.55 | 24.32 | 24.44 | 24.44 | 2,400 |
| 09 Apr 2024 | 24.95 | 25.21 | 24.77 | 24.89 | 24.89 | 7,700 |
| 08 Apr 2024 | 24.46 | 24.78 | 24.46 | 24.66 | 24.66 | 5,100 |
| 05 Apr 2024 | 23.21 | 23.77 | 23.16 | 23.71 | 23.71 | 4,100 |
| 04 Apr 2024 | 22.74 | 22.74 | 22.65 | 22.70 | 22.70 | 1,000 |
| 03 Apr 2024 | 22.46 | 22.50 | 22.22 | 22.42 | 22.42 | 4,600 |
| 02 Apr 2024 | 23.02 | 23.02 | 22.74 | 22.89 | 22.89 | 2,600 |
| 01 Apr 2024 | 23.95 | 24.32 | 23.90 | 24.02 | 24.02 | 2,900 |
| 28 Mar 2024 | 23.83 | 24.19 | 23.83 | 24.13 | 24.13 | 3,400 |
| 27 Mar 2024 | 23.99 | 24.35 | 23.92 | 24.25 | 24.25 | 3,400 |
| 26 Mar 2024 | 24.48 | 24.50 | 24.16 | 24.41 | 24.41 | 5,000 |
| 25 Mar 2024 | 24.89 | 25.25 | 24.89 | 25.04 | 25.04 | 13,100 |
| 22 Mar 2024 | 23.68 | 24.04 | 23.68 | 23.88 | 23.88 | 16,200 |
| 21 Mar 2024 | 23.06 | 23.15 | 22.87 | 22.96 | 22.96 | 2,500 |
| 20 Mar 2024 | 23.55 | 23.55 | 23.17 | 23.33 | 23.33 | 900 |
| 19 Mar 2024 | 23.22 | 23.64 | 23.16 | 23.64 | 23.64 | 1,700 |
| 18 Mar 2024 | 23.67 | 24.00 | 23.49 | 23.86 | 23.86 | 5,600 |
| 15 Mar 2024 | 23.02 | 23.14 | 22.68 | 23.09 | 23.09 | 4,600 |
| 14 Mar 2024 | 21.62 | 22.90 | 21.62 | 22.88 | 22.88 | 2,800 |
| 13 Mar 2024 | 21.45 | 21.69 | 21.45 | 21.69 | 21.69 | 4,500 |
| 12 Mar 2024 | 21.60 | 22.13 | 21.54 | 22.13 | 22.13 | 8,800 |
| 11 Mar 2024 | 21.77 | 21.77 | 21.64 | 21.75 | 21.75 | 5,400 |
| 08 Mar 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.67 | 600 |
| 07 Mar 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 23.05 | 500 |
| 06 Mar 2024 | 23.32 | 23.33 | 22.77 | 22.77 | 22.77 | 2,300 |
| 05 Mar 2024 | 23.16 | 23.58 | 23.16 | 23.28 | 23.28 | 3,800 |
| 04 Mar 2024 | 21.41 | 22.17 | 21.41 | 22.17 | 22.17 | 26,900 |
| 01 Mar 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 21.81 | 3,000 |
| 29 Feb 2024 | 21.65 | 22.03 | 21.65 | 21.93 | 21.93 | 1,400 |
| 28 Feb 2024 | 22.42 | 22.65 | 22.11 | 22.25 | 22.25 | 2,200 |
| 27 Feb 2024 | 21.22 | 21.75 | 21.19 | 21.70 | 21.70 | 4,000 |
| 26 Feb 2024 | 20.50 | 21.00 | 20.50 | 20.88 | 20.88 | 7,400 |
| 23 Feb 2024 | 20.19 | 20.31 | 20.09 | 20.28 | 20.28 | 3,200 |
| 22 Feb 2024 | 20.40 | 20.40 | 20.24 | 20.27 | 20.27 | 5,700 |
| 21 Feb 2024 | 20.98 | 21.15 | 20.98 | 21.08 | 21.08 | 1,700 |
| 20 Feb 2024 | 20.54 | 21.01 | 20.54 | 20.94 | 20.94 | 4,100 |
| 16 Feb 2024 | 21.71 | 22.07 | 21.71 | 22.07 | 22.07 | 900 |
| 15 Feb 2024 | 22.57 | 22.71 | 22.30 | 22.36 | 22.36 | 6,400 |
| 14 Feb 2024 | 21.64 | 21.85 | 21.59 | 21.85 | 21.85 | 4,000 |
| 13 Feb 2024 | 21.82 | 21.87 | 21.52 | 21.87 | 21.87 | 3,400 |
| 12 Feb 2024 | 22.02 | 22.10 | 21.89 | 21.97 | 21.97 | 7,000 |
| 09 Feb 2024 | 22.76 | 22.76 | 22.43 | 22.65 | 22.65 | 2,300 |
| 08 Feb 2024 | 23.62 | 23.62 | 23.31 | 23.42 | 23.42 | 4,200 |
| 07 Feb 2024 | 23.98 | 24.06 | 23.93 | 24.06 | 24.06 | 6,300 |
| 06 Feb 2024 | 24.48 | 24.62 | 24.35 | 24.47 | 24.47 | 800 |
| 05 Feb 2024 | 24.14 | 24.14 | 23.96 | 24.07 | 24.07 | 10,900 |
| 02 Feb 2024 | 24.40 | 24.54 | 24.32 | 24.51 | 24.51 | 12,400 |
| 01 Feb 2024 | 24.45 | 24.45 | 23.87 | 24.08 | 24.08 | 2,200 |
| 31 Jan 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 1,000 |
| 30 Jan 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 24.67 | 2,900 |
| 29 Jan 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 23.83 | 2,100 |
| 26 Jan 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 24.28 | 5,100 |
| 25 Jan 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 24.42 | 1,100 |
| 24 Jan 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 25.33 | 1,100 |
| 23 Jan 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 24.37 | 6,100 |
| 22 Jan 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 23.97 | 6,300 |
| 19 Jan 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 24.48 | 4,900 |
| 18 Jan 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 2,400 |
| 17 Jan 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 24.33 | 4,300 |
| 16 Jan 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 25.11 | 4,000 |
| 12 Jan 2024 | 25.49 | 25.49 | 24.90 | 25.31 | 25.31 | 7,700 |
| 11 Jan 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 26.17 | 5,400 |
| 10 Jan 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 26.80 | 3,400 |
| 09 Jan 2024 | 27.70 | 27.91 | 27.50 | 27.69 | 27.69 | 5,500 |
| 08 Jan 2024 | 28.27 | 28.27 | 27.52 | 27.69 | 27.69 | 21,700 |
| 05 Jan 2024 | 29.18 | 29.18 | 29.06 | 29.12 | 29.12 | 900 |
| 04 Jan 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 29.13 | 300 |
| 03 Jan 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 29.72 | 12,100 |
| 02 Jan 2024 | 29.19 | 29.26 | 28.78 | 29.21 | 29.21 | 3,400 |
| 29 Dec 2023 | 30.65 | 30.77 | 30.59 | 30.68 | 30.68 | 4,900 |
| 28 Dec 2023 | 30.60 | 30.75 | 30.45 | 30.67 | 30.67 | 9,200 |
| 27 Dec 2023 | 30.50 | 30.61 | 30.50 | 30.60 | 30.60 | 8,200 |
| 26 Dec 2023 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | 400 |
| 22 Dec 2023 | 30.19 | 30.35 | 30.19 | 30.22 | 30.22 | 1,700 |
| 21 Dec 2023 | 29.66 | 30.17 | 29.64 | 29.89 | 29.89 | 8,800 |
| 20 Dec 2023 | 28.22 | 28.91 | 28.22 | 28.76 | 28.76 | 9,000 |
| 19 Dec 2023 | 27.50 | 27.67 | 27.39 | 27.53 | 27.53 | 5,200 |
| 18 Dec 2023 | 27.61 | 27.61 | 27.31 | 27.33 | 27.33 | 7,400 |
| 15 Dec 2023 | 26.57 | 26.80 | 26.47 | 26.73 | 26.73 | 2,700 |
| 14 Dec 2023 | 27.37 | 27.37 | 26.47 | 26.63 | 26.63 | 5,100 |
| 13 Dec 2023 | 27.36 | 27.60 | 27.25 | 27.55 | 27.55 | 23,000 |
| 12 Dec 2023 | 26.94 | 27.23 | 26.94 | 27.12 | 27.12 | 3,100 |
| 11 Dec 2023 | 26.78 | 27.09 | 26.37 | 26.84 | 26.84 | 57,800 |
| 08 Dec 2023 | 27.42 | 27.53 | 27.30 | 27.39 | 27.39 | 5,600 |
| 07 Dec 2023 | 27.64 | 28.05 | 27.64 | 27.88 | 27.88 | 2,100 |
| 06 Dec 2023 | 27.27 | 27.60 | 27.22 | 27.48 | 27.48 | 4,800 |
| 05 Dec 2023 | 27.79 | 27.89 | 27.34 | 27.35 | 27.35 | 9,000 |
| 04 Dec 2023 | 28.28 | 28.31 | 27.98 | 28.18 | 28.18 | 3,100 |
| 01 Dec 2023 | 28.81 | 29.00 | 28.81 | 28.83 | 28.83 | 9,000 |
| 30 Nov 2023 | 28.35 | 28.56 | 28.05 | 28.20 | 28.20 | 3,000 |
| 29 Nov 2023 | 28.75 | 28.75 | 28.08 | 28.34 | 28.34 | 17,500 |
| 28 Nov 2023 | 29.20 | 29.38 | 28.90 | 29.08 | 29.08 | 12,100 |
| 27 Nov 2023 | 29.74 | 29.74 | 29.08 | 29.24 | 29.24 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.