VanEck® Green Infrastructure ETF

RNEW
🏛️ usa →
25.06
Last Update: 2025-06-23
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.39 25.39 25.11 25.11 0.0M
2024-12-30 25.19 25.31 25.19 25.31 0.0M
2024-12-27 25.39 25.55 25.39 25.55 0.0M
2024-12-26 25.79 25.89 25.79 25.89 0.0M
2024-12-24 25.89 25.89 25.89 25.89 0.0M
2024-12-23 25.56 25.56 25.56 25.56 0.0M
2024-12-20 25.19 25.56 25.19 25.56 0.0M
2024-12-19 25.47 25.47 25.15 25.15 0.0M
2024-12-18 26.34 26.34 25.30 25.30 0.0M
2024-12-17 26.49 26.49 26.49 26.49 0.0M
2024-12-16 26.63 26.63 26.63 26.63 0.0M
2024-12-13 26.42 26.42 26.42 26.42 0.0M
2024-12-12 26.40 26.40 26.35 26.35 0.0M
2024-12-11 26.30 26.47 26.30 26.47 0.0M
2024-12-10 26.15 26.15 26.15 26.15 0.0M
2024-12-09 26.40 26.40 26.40 26.40 0.0M
2024-12-06 26.23 26.23 26.23 26.23 0.0M
2024-12-05 25.99 25.99 25.99 25.99 0.0M
2024-12-04 26.02 26.02 26.02 26.02 0.0M
2024-12-03 26.05 26.05 26.05 26.05 0.0M
2024-12-02 26.36 26.36 26.36 26.36 0.0M
2024-11-27 26.17 26.17 26.17 26.17 0.0M
2024-11-26 25.99 25.99 25.99 25.99 0.0M
2024-11-25 26.09 26.09 26.09 26.09 0.0M
2024-11-22 25.66 25.66 25.65 25.65 0.0M
2024-11-21 25.29 25.29 25.29 25.29 0.0M
2024-11-20 25.08 25.08 25.08 25.08 0.0M
2024-11-19 25.04 25.04 25.04 25.04 0.0M
2024-11-18 24.96 24.96 24.96 24.96 0.0M
2024-11-15 24.63 24.63 24.63 24.63 0.0M
2024-11-14 24.63 24.63 24.63 24.63 0.0M
2024-11-13 25.32 25.32 25.06 25.06 0.0M
2024-11-12 24.90 24.90 24.90 24.90 0.0M
2024-11-11 25.46 25.46 25.46 25.46 0.0M
2024-11-08 24.87 24.97 24.87 24.97 0.0M
2024-11-07 24.73 24.73 24.69 24.69 0.0M
2024-11-06 24.42 24.42 24.42 24.42 0.0M
2024-11-05 24.50 24.68 24.50 24.68 0.0M
2024-11-04 24.15 24.15 24.15 24.15 0.0M
2024-11-01 23.81 23.81 23.81 23.81 0.0M
2024-10-31 23.78 23.78 23.78 23.78 0.0M
2024-10-30 23.91 23.91 23.91 23.91 0.0M
2024-10-29 24.29 24.29 24.26 24.26 0.0M
2024-10-28 24.50 24.50 24.43 24.43 0.0M
2024-10-25 24.20 24.20 24.20 24.20 0.0M
2024-10-24 24.17 24.17 24.17 24.17 0.0M
2024-10-23 23.78 23.78 23.78 23.78 0.0M
2024-10-22 24.20 24.20 24.20 24.20 0.0M
2024-10-21 24.21 24.21 24.21 24.21 0.0M
2024-10-18 24.36 24.36 24.36 24.36 0.0M
2024-10-17 24.32 24.32 24.32 24.32 0.0M
2024-10-16 24.70 24.70 24.70 24.70 0.0M
2024-10-15 24.55 24.55 24.41 24.41 0.0M
2024-10-14 24.69 24.69 24.69 24.69 0.0M
2024-10-11 24.64 24.64 24.64 24.64 0.0M
2024-10-10 24.49 24.49 24.49 24.49 0.0M
2024-10-09 24.82 24.82 24.82 24.82 0.0M
2024-10-08 24.74 24.74 24.73 24.73 0.0M
2024-10-07 24.72 24.72 24.72 24.72 0.0M
2024-10-04 24.88 24.88 24.88 24.88 0.0M
2024-10-03 24.75 24.75 24.75 24.75 0.0M
2024-10-02 24.85 24.85 24.85 24.85 0.0M
2024-10-01 24.94 24.94 24.94 24.94 0.0M
2024-09-30 25.33 25.33 25.33 25.33 0.0M
2024-09-27 25.48 25.48 25.48 25.48 0.0M
2024-09-26 25.19 25.19 25.19 25.19 0.0M
2024-09-25 25.17 25.17 25.10 25.10 0.0M
2024-09-24 25.40 25.40 25.40 25.40 0.0M
2024-09-23 25.34 25.34 25.34 25.34 0.0M
2024-09-20 25.00 25.02 25.00 25.01 0.0M
2024-09-19 25.49 25.49 25.35 25.35 0.0M
2024-09-18 25.19 25.19 25.03 25.03 0.0M
2024-09-17 25.23 25.23 25.23 25.23 0.0M
2024-09-16 25.49 25.49 25.08 25.13 0.0M
2024-09-13 25.04 25.08 25.04 25.08 0.0M
2024-09-12 24.85 24.85 24.85 24.85 0.0M
2024-09-11 24.87 24.87 24.87 24.87 0.0M
2024-09-10 24.22 24.22 24.22 24.22 0.0M
2024-09-09 24.00 24.00 24.00 24.00 0.0M
2024-09-06 24.07 24.07 24.07 24.07 0.0M
2024-09-05 24.59 24.59 24.59 24.59 0.0M
2024-09-04 24.61 24.78 24.61 24.71 0.0M
2024-09-03 25.26 25.26 24.50 24.50 0.0M
2024-08-30 25.39 25.39 25.39 25.39 0.0M
2024-08-29 25.11 25.11 25.11 25.11 0.0M
2024-08-28 25.05 25.05 25.05 25.05 0.0M
2024-08-27 25.39 25.39 25.39 25.39 0.0M
2024-08-26 25.53 25.53 25.53 25.53 0.0M
2024-08-23 25.53 25.53 25.53 25.53 0.0M
2024-08-22 24.75 24.75 24.75 24.75 0.0M
2024-08-21 24.97 24.97 24.97 24.97 0.0M
2024-08-20 24.65 24.65 24.65 24.65 0.0M
2024-08-19 24.93 24.93 24.93 24.93 0.0M
2024-08-16 24.59 24.59 24.59 24.59 0.0M
2024-08-15 24.67 24.67 24.67 24.67 0.0M
2024-08-14 24.27 24.27 24.27 24.27 0.0M
2024-08-13 24.09 24.34 24.09 24.34 0.0M
2024-08-12 23.81 23.81 23.81 23.81 0.0M
2024-08-09 24.10 24.10 24.10 24.10 0.0M
2024-08-08 24.20 24.37 24.20 24.37 0.0M
2024-08-07 23.76 23.77 23.76 23.76 0.0M
2024-08-06 24.19 24.19 23.99 23.99 0.0M
2024-08-05 23.79 23.79 23.78 23.78 0.0M
2024-08-02 24.43 24.48 24.43 24.48 0.0M
2024-08-01 25.05 25.07 25.03 25.07 0.0M
2024-07-31 25.49 25.49 25.49 25.49 0.0M
2024-07-30 24.92 24.93 24.92 24.93 0.0M
2024-07-29 25.18 25.18 25.18 25.18 0.0M
2024-07-26 25.25 25.25 25.25 25.25 0.0M
2024-07-25 25.09 25.09 25.09 25.09 0.0M
2024-07-24 25.23 25.23 25.23 25.23 0.0M
2024-07-23 25.96 25.96 25.77 25.77 0.0M
2024-07-22 25.98 25.98 25.98 25.98 0.0M
2024-07-19 26.00 26.00 25.57 25.57 0.0M
2024-07-18 25.87 25.87 25.87 25.87 0.0M
2024-07-17 26.11 26.11 26.11 26.11 0.0M
2024-07-16 26.55 26.55 26.55 26.55 0.0M
2024-07-15 25.83 25.83 25.83 25.83 0.0M
2024-07-12 26.29 26.34 26.29 26.34 0.0M
2024-07-11 25.57 25.57 25.57 25.57 0.0M
2024-07-10 25.05 25.05 25.05 25.05 0.0M
2024-07-09 24.67 24.67 24.67 24.67 0.0M
2024-07-08 24.65 24.65 24.65 24.65 0.0M
2024-07-05 24.31 24.31 24.31 24.31 0.0M
2024-07-03 24.36 24.36 24.36 24.36 0.0M
2024-07-02 23.87 23.87 23.87 23.87 0.0M
2024-07-01 23.64 23.64 23.64 23.64 0.0M
2024-06-28 23.93 23.93 23.93 23.93 0.0M
2024-06-27 24.47 24.47 24.47 24.47 0.0M
2024-06-26 24.35 24.35 24.35 24.35 0.0M
2024-06-25 24.03 24.03 24.03 24.03 0.0M
2024-06-24 24.17 24.17 24.17 24.17 0.0M
2024-06-21 23.85 23.85 23.85 23.85 0.0M
2024-06-20 23.92 23.92 23.91 23.91 0.0M
2024-06-18 24.11 24.23 24.11 24.23 0.0M
2024-06-17 24.16 24.16 24.16 24.16 0.0M
2024-06-14 24.15 24.15 24.15 24.15 0.0M
2024-06-13 24.72 24.72 24.65 24.65 0.0M
2024-06-12 25.05 25.09 24.99 24.99 0.0M
2024-06-11 24.74 24.74 24.74 24.74 0.0M
2024-06-10 24.71 24.71 24.71 24.71 0.0M
2024-06-07 24.39 24.39 24.39 24.39 0.0M
2024-06-06 24.80 24.80 24.80 24.80 0.0M
2024-06-05 24.94 24.95 24.93 24.95 0.0M
2024-06-04 24.61 24.61 24.61 24.61 0.0M
2024-06-03 24.80 24.80 24.80 24.80 0.0M
2024-05-31 24.88 24.88 24.53 24.85 0.0M
2024-05-30 24.73 24.73 24.73 24.73 0.0M
2024-05-29 24.32 24.32 24.32 24.32 0.0M
2024-05-28 24.82 24.82 24.69 24.69 0.0M
2024-05-24 24.79 24.79 24.79 24.79 0.0M
2024-05-23 24.11 24.11 24.07 24.07 0.0M
2024-05-22 24.56 24.56 24.35 24.51 0.0M
2024-05-21 23.94 23.94 23.94 23.94 0.0M
2024-05-20 23.68 23.68 23.68 23.68 0.0M
2024-05-17 23.69 23.69 23.69 23.69 0.0M
2024-05-16 23.72 23.72 23.72 23.72 0.0M
2024-05-15 23.73 23.82 23.73 23.76 0.0M
2024-05-14 23.92 23.92 23.92 23.92 0.0M
2024-05-13 23.47 23.47 23.47 23.47 0.0M
2024-05-10 23.37 23.37 23.37 23.37 0.0M
2024-05-09 23.54 23.54 23.54 23.54 0.0M
2024-05-08 23.31 23.31 23.31 23.31 0.0M
2024-05-07 23.43 23.43 23.43 23.43 0.0M
2024-05-06 23.56 23.56 23.56 23.56 0.0M
2024-05-03 23.17 23.17 23.17 23.17 0.0M
2024-05-02 22.72 22.72 22.72 22.72 0.0M
2024-05-01 22.26 22.26 22.26 22.26 0.0M
2024-04-30 22.22 22.22 22.22 22.22 0.0M
2024-04-29 22.61 22.61 22.61 22.61 0.0M
2024-04-26 22.28 22.28 22.28 22.28 0.0M
2024-04-25 22.11 22.11 22.11 22.11 0.0M
2024-04-24 22.20 22.20 22.20 22.20 0.0M
2024-04-23 22.25 22.25 22.25 22.25 0.0M
2024-04-22 21.85 21.93 21.85 21.93 0.0M
2024-04-19 21.83 21.83 21.83 21.83 0.0M
2024-04-18 21.79 21.79 21.79 21.79 0.0M
2024-04-17 21.82 21.82 21.82 21.82 0.0M
2024-04-16 21.80 21.80 21.80 21.80 0.0M
2024-04-15 22.02 22.02 22.00 22.00 0.0M
2024-04-12 22.48 22.48 22.48 22.48 0.0M
2024-04-11 22.89 22.89 22.89 22.89 0.0M
2024-04-10 23.03 23.03 23.03 23.03 0.0M
2024-04-09 23.40 23.40 23.40 23.40 0.0M
2024-04-08 23.18 23.18 23.13 23.13 0.0M
2024-04-05 22.93 22.93 22.93 22.93 0.0M
2024-04-04 22.98 22.98 22.98 22.98 0.0M
2024-04-03 22.85 23.09 22.85 23.09 0.0M
2024-04-02 23.02 23.02 22.98 22.98 0.0M
2024-04-01 23.35 23.35 23.35 23.35 0.0M
2024-03-28 23.50 23.50 23.50 23.50 0.0M
2024-03-27 23.39 23.39 23.39 23.39 0.0M
2024-03-26 22.67 22.67 22.67 22.67 0.0M
2024-03-25 22.72 22.74 22.68 22.68 0.0M
2024-03-22 22.62 22.72 22.62 22.72 0.0M
2024-03-20 22.70 22.70 22.70 22.70 0.0M
2024-03-19 22.32 22.32 22.32 22.32 0.0M
2024-03-18 22.32 22.33 22.32 22.33 0.0M
2024-03-15 22.17 22.17 22.17 22.17 0.0M
2024-03-14 22.09 22.09 22.09 22.09 0.0M
2024-03-12 23.00 23.00 22.79 22.79 0.0M
2024-03-11 23.05 23.05 23.05 23.05 0.0M
2024-03-07 23.18 23.18 23.18 23.18 0.0M
2024-03-06 22.91 22.91 22.91 22.91 0.0M
2024-03-05 22.78 22.78 22.78 22.78 0.0M
2024-03-04 22.15 22.83 22.15 22.83 0.0M
2024-03-01 23.12 23.12 23.12 23.12 0.0M
2024-02-29 22.98 22.98 22.98 22.98 0.0M
2024-02-28 22.68 22.68 22.68 22.68 0.0M
2024-02-27 22.54 22.54 22.54 22.54 0.0M
2024-02-26 22.31 22.31 22.31 22.31 0.0M
2024-02-23 22.18 22.18 22.18 22.18 0.0M
2024-02-22 22.46 22.46 22.33 22.33 0.0M
2024-02-21 22.91 22.91 22.91 22.91 0.0M
2024-02-20 22.88 23.00 22.88 23.00 0.0M
2024-02-16 23.28 23.28 23.28 23.28 0.0M
2024-02-15 23.30 23.50 23.30 23.50 0.0M
2024-02-13 22.58 22.58 22.58 22.58 0.0M
2024-02-12 23.14 23.14 23.14 23.14 0.0M
2024-02-09 22.80 22.80 22.80 22.80 0.0M
2024-02-08 22.44 22.44 22.44 22.44 0.0M
2024-02-06 22.13 22.13 22.13 22.13 0.0M
2024-02-05 21.85 21.85 21.68 21.68 0.0M
2024-02-02 22.20 22.20 22.20 22.20 0.0M
2024-02-01 22.46 22.46 22.46 22.46 0.0M
2024-01-30 22.38 22.38 22.38 22.38 0.0M
2024-01-29 22.46 22.46 22.46 22.46 0.0M
2024-01-26 21.92 21.92 21.92 21.92 0.0M
2024-01-25 21.86 21.90 21.85 21.90 0.0M
2024-01-24 21.92 21.92 21.92 21.92 0.0M
2024-01-23 22.35 22.35 22.35 22.35 0.0M
2024-01-22 22.04 22.15 22.04 22.15 0.0M
2024-01-19 21.80 21.80 21.80 21.80 0.0M
2024-01-18 21.70 21.78 21.70 21.78 0.0M
2024-01-17 22.05 22.05 21.89 21.89 0.0M
2024-01-16 22.29 22.29 22.25 22.25 0.0M
2024-01-12 22.66 22.66 22.66 22.66 0.0M
2024-01-11 22.93 22.93 22.93 22.93 0.0M
2024-01-10 23.25 23.30 23.24 23.30 0.0M
2024-01-09 23.44 23.44 23.44 23.44 0.0M
2024-01-08 23.64 23.64 23.64 23.64 0.0M
2024-01-04 23.82 23.82 23.62 23.62 0.0M
2024-01-03 24.01 24.01 23.77 23.87 0.0M
2024-01-02 24.54 24.54 24.54 24.54 0.0M