Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Series B Carbon ETN (NY: GRN )

28.99 -0.46 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 213.20 213.20 213.20 213.20 0 +1.22(+0.58%)
May 28, 2020 211.97 211.97 211.97 211.97 2 +0.03(+0.01%)
May 27, 2020 211.95 211.95 211.95 211.95 0 -2.28(-1.06%)
May 26, 2020 214.22 214.22 214.22 214.22 0 +1.22(+0.58%)
May 22, 2020 213.00 213.00 213.00 213.00 0 +2.38(+1.13%)
May 21, 2020 210.62 210.62 210.62 210.62 0 -1.05(-0.50%)
May 20, 2020 211.68 211.68 211.68 211.68 0 +13.18(+6.64%)
May 19, 2020 198.50 198.50 198.50 198.50 0 -4.35(-2.14%)
May 18, 2020 202.85 202.85 202.85 202.85 0 +12.03(+6.30%)
May 15, 2020 190.82 190.82 190.82 190.82 20 +3.17(+1.69%)
May 14, 2020 187.65 187.65 187.65 187.65 0 +1.75(+0.94%)
May 13, 2020 185.90 185.90 185.90 185.90 0 +1.03(+0.55%)
May 12, 2020 184.88 184.88 184.88 184.88 0 -4.85(-2.56%)
May 11, 2020 189.72 189.72 189.72 189.72 0 -3.30(-1.71%)
May 08, 2020 193.03 193.03 193.03 193.03 20 -1.42(-0.73%)
May 07, 2020 194.45 194.45 194.45 194.45 0 +4.88(+2.57%)
May 06, 2020 189.57 189.57 189.57 189.57 0 -0.40(-0.21%)
May 05, 2020 189.97 189.97 189.97 189.97 18 -2.15(-1.12%)
May 04, 2020 192.12 192.12 192.12 192.12 0 +3.22(+1.71%)
May 01, 2020 188.90 188.90 188.90 188.90 20 -4.85(-2.50%)
Apr 30, 2020 193.75 193.75 193.75 193.75 0 -7.40(-3.68%)
Apr 29, 2020 201.15 201.15 201.15 201.15 4 -0.53(-0.26%)
Apr 28, 2020 201.68 201.68 201.68 201.68 0 +0.48(+0.24%)
Apr 27, 2020 201.20 201.20 201.20 201.20 19 -5.65(-2.73%)
Apr 24, 2020 206.85 206.85 206.85 206.85 0 -3.28(-1.56%)
Apr 23, 2020 210.12 210.12 210.12 210.12 0 +3.65(+1.77%)
Apr 22, 2020 206.47 206.47 206.47 206.47 0 +8.81(+4.46%)
Apr 21, 2020 198.86 198.86 197.66 197.66 25 -15.16(-7.13%)
Apr 20, 2020 212.82 212.82 212.82 212.82 10 -3.48(-1.61%)
Apr 17, 2020 216.30 216.30 216.30 216.30 20 +7.12(+3.41%)
Apr 16, 2020 209.18 209.18 209.18 209.18 0 +17.05(+8.87%)
Apr 15, 2020 192.12 192.12 192.12 192.12 4 -5.28(-2.67%)
Apr 14, 2020 197.40 197.40 197.40 197.40 1 -12.88(-6.12%)
Apr 13, 2020 210.28 210.28 210.28 210.28 0 +0.05(+0.02%)
Apr 09, 2020 210.22 210.22 210.22 210.22 0 -1.05(-0.50%)
Apr 08, 2020 211.28 211.28 211.28 211.28 0 +7.90(+3.88%)
Apr 07, 2020 203.38 203.38 203.38 203.38 11 +0.57(+0.28%)
Apr 06, 2020 202.80 202.80 202.80 202.80 0 +23.93(+13.38%)
Apr 03, 2020 178.88 178.88 178.88 178.88 20 -2.10(-1.16%)
Apr 02, 2020 180.97 180.97 180.97 180.97 4 +12.15(+7.20%)
Apr 01, 2020 168.82 168.82 168.82 168.82 6 -7.62(-4.32%)
Mar 31, 2020 176.45 176.45 176.45 176.45 0 +5.52(+3.23%)
Mar 30, 2020 170.93 170.93 170.93 170.93 0 +7.80(+4.78%)
Mar 27, 2020 163.12 163.12 163.12 163.12 20 -9.85(-5.69%)
Mar 26, 2020 172.97 172.97 172.97 172.97 0 -1.93(-1.10%)
Mar 25, 2020 174.90 174.90 174.90 174.90 0 +8.49(+5.10%)
Mar 24, 2020 166.41 166.41 166.41 166.41 2 +10.86(+6.98%)
Mar 23, 2020 155.55 155.55 155.55 155.55 2 -5.32(-3.31%)
Mar 20, 2020 163.95 163.95 160.88 160.88 40 -1.60(-0.98%)
Mar 19, 2020 162.47 162.47 162.47 162.47 0 +10.19(+6.69%)
Mar 18, 2020 152.28 152.28 152.28 152.28 2 -30.19(-16.55%)
Mar 17, 2020 182.47 182.47 182.47 182.47 0 -11.40(-5.88%)
Mar 16, 2020 193.88 193.88 193.88 193.88 1 -24.78(-11.33%)
Mar 13, 2020 218.66 218.66 218.66 218.66 20 -5.47(-2.44%)
Mar 12, 2020 224.13 224.13 224.13 224.13 0 -14.10(-5.92%)
Mar 11, 2020 238.22 238.22 238.22 238.22 1 -2.12(-0.88%)
Mar 10, 2020 240.35 240.35 240.35 240.35 0 +8.57(+3.70%)
Mar 09, 2020 226.47 231.78 226.47 231.78 45 -1.28(-0.55%)
Mar 06, 2020 233.05 233.05 233.05 233.05 20 -4.07(-1.72%)
Mar 05, 2020 237.12 237.12 237.12 237.12 0 -0.38(-0.16%)
Mar 04, 2020 237.50 237.50 237.50 237.50 0 +4.85(+2.08%)
Mar 03, 2020 232.65 232.65 232.65 232.65 1 -1.88(-0.80%)
Mar 02, 2020 232.70 234.53 232.70 234.53 52 -0.50(-0.21%)
Feb 28, 2020 235.03 235.03 235.03 235.03 20 -0.05(-0.02%)
Feb 27, 2020 233.95 235.07 233.95 235.07 57 -5.78(-2.40%)
Feb 26, 2020 240.85 240.85 240.85 240.85 3 +0.05(+0.02%)
Feb 25, 2020 240.80 240.80 240.80 240.80 0 -3.50(-1.43%)
Feb 24, 2020 243.70 244.30 243.70 244.30 37 -10.27(-4.04%)
Feb 21, 2020 254.38 254.57 254.38 254.57 20 -0.45(-0.18%)
Feb 20, 2020 255.03 255.03 255.03 255.03 0 -0.85(-0.33%)
Feb 19, 2020 255.88 255.88 255.88 255.88 1 +6.15(+2.46%)
Feb 18, 2020 249.65 249.72 249.65 249.72 74 +7.62(+3.15%)
Feb 14, 2020 242.10 242.10 242.10 242.10 20 -0.97(-0.40%)
Feb 13, 2020 243.07 243.07 243.07 243.07 10 +4.97(+2.09%)
Feb 12, 2020 238.10 238.10 238.10 238.10 0 +6.62(+2.86%)
Feb 11, 2020 232.25 232.25 231.47 231.47 88 +0.42(+0.18%)
Feb 10, 2020 231.05 231.05 231.05 231.05 0 -1.27(-0.55%)
Feb 07, 2020 232.32 232.32 232.32 232.32 0 -2.50(-1.06%)
Feb 06, 2020 234.82 234.82 234.82 234.82 0 -1.80(-0.76%)
Feb 05, 2020 236.62 236.62 236.62 236.62 0 +4.00(+1.72%)
Feb 04, 2020 232.62 232.62 232.62 232.62 2 +1.45(+0.63%)
Feb 03, 2020 231.18 231.18 231.18 231.18 1 -6.90(-2.90%)
Jan 31, 2020 238.07 238.07 238.07 238.07 20 +1.67(+0.71%)
Jan 30, 2020 236.40 236.40 236.40 236.40 10 -2.55(-1.07%)
Jan 29, 2020 238.95 238.95 238.95 238.95 0 -6.72(-2.74%)
Jan 28, 2020 245.68 245.68 245.68 245.68 0 +0.73(+0.30%)
Jan 27, 2020 244.95 244.95 244.95 244.95 9 +1.27(+0.52%)
Jan 24, 2020 243.68 243.68 243.68 243.68 0 -2.67(-1.09%)
Jan 23, 2020 246.35 246.35 246.35 246.35 1 -3.08(-1.23%)
Jan 22, 2020 249.43 249.43 249.43 249.43 0 +1.25(+0.50%)
Jan 21, 2020 248.18 248.18 248.18 248.18 9 -5.10(-2.01%)
Jan 17, 2020 253.28 253.28 253.28 253.28 20 +5.70(+2.30%)
Jan 16, 2020 247.57 247.57 247.57 247.57 14 +3.30(+1.35%)
Jan 15, 2020 244.28 244.28 244.28 244.28 0 +6.93(+2.92%)
Jan 14, 2020 237.35 237.35 237.35 237.35 0 -3.15(-1.31%)
Jan 13, 2020 240.50 240.50 240.50 240.50 10 -0.60(-0.25%)
Jan 10, 2020 241.10 241.10 241.10 241.10 20 -4.55(-1.85%)
Jan 09, 2020 245.65 245.65 245.65 245.65 0 +6.25(+2.61%)
Jan 08, 2020 239.40 239.40 239.40 239.40 0 -5.00(-2.05%)
Jan 07, 2020 244.40 244.40 244.40 244.40 0 +2.20(+0.91%)
Jan 06, 2020 242.20 242.20 242.20 242.20 1 -6.78(-2.72%)
Jan 03, 2020 248.97 248.97 248.97 248.97 0 +5.65(+2.32%)
Jan 02, 2020 243.32 243.32 243.32 243.32 0 -2.00(-0.82%)
Dec 31, 2019 245.32 245.32 245.32 245.32 20 -4.18(-1.67%)
Dec 30, 2019 249.50 249.50 249.50 249.50 0 -16.60(-6.24%)
Dec 27, 2019 266.10 266.10 266.10 266.10 0 +5.83(+2.24%)
Dec 26, 2019 260.27 260.27 260.27 260.27 0 +0.10(+0.04%)
Dec 24, 2019 260.18 260.18 260.18 260.18 0 -3.97(-1.50%)
Dec 23, 2019 264.15 264.15 264.15 264.15 0 -1.78(-0.67%)
Dec 20, 2019 265.93 265.93 265.93 265.93 0 -1.18(-0.44%)
Dec 19, 2019 267.10 267.10 267.10 267.10 0 +3.25(+1.23%)
Dec 18, 2019 263.85 263.85 263.85 263.85 0 +4.75(+1.83%)
Dec 17, 2019 259.10 259.10 259.10 259.10 0 +9.13(+3.65%)
Dec 16, 2019 249.97 249.97 249.97 249.97 0 +9.45(+3.93%)
Dec 13, 2019 240.53 240.53 240.53 240.53 20 -11.10(-4.41%)
Dec 12, 2019 251.62 251.62 251.62 251.62 0 +6.93(+2.83%)
Dec 11, 2019 244.70 244.70 244.70 244.70 0 -5.32(-2.13%)
Dec 10, 2019 250.02 250.02 250.02 250.02 2 -1.70(-0.68%)
Dec 09, 2019 251.72 251.72 251.72 251.72 2 +2.35(+0.94%)
Dec 06, 2019 249.38 249.38 249.38 249.38 0 +1.65(+0.67%)
Dec 05, 2019 247.72 247.72 247.72 247.72 0 +0.45(+0.18%)
Dec 04, 2019 247.28 247.28 247.28 247.28 0 +7.33(+3.05%)
Dec 03, 2019 239.95 239.95 239.95 239.95 2 -3.40(-1.40%)
Dec 02, 2019 243.35 243.35 243.35 243.35 0 -9.18(-3.63%)
Nov 29, 2019 252.53 252.53 252.53 252.53 20 +0.90(+0.36%)
Nov 27, 2019 251.62 251.62 251.62 251.62 0 +7.25(+2.97%)
Nov 26, 2019 244.38 244.38 244.38 244.38 0 -0.45(-0.18%)
Nov 25, 2019 244.82 244.82 244.82 244.82 0 -1.48(-0.60%)
Nov 22, 2019 246.30 246.30 246.30 246.30 20 +6.12(+2.55%)
Nov 21, 2019 240.18 240.18 240.18 240.18 0 -0.24(-0.10%)
Nov 20, 2019 240.41 240.41 240.41 240.41 0 +5.41(+2.30%)
Nov 19, 2019 235.00 235.00 235.00 235.00 0 +0.75(+0.32%)
Nov 18, 2019 234.25 234.25 234.25 234.25 8 -4.38(-1.83%)
Nov 15, 2019 238.62 238.62 238.62 238.62 20 -1.65(-0.69%)
Nov 14, 2019 240.28 240.28 240.28 240.28 0 -4.88(-1.99%)
Nov 13, 2019 245.15 245.15 245.15 245.15 0 +3.03(+1.25%)
Nov 12, 2019 242.12 242.12 242.12 242.12 0 -7.32(-2.94%)
Nov 11, 2019 249.45 249.45 249.45 249.45 0 +0.80(+0.32%)
Nov 08, 2019 248.65 248.65 248.65 248.65 20 -1.12(-0.45%)
Nov 07, 2019 249.78 249.78 249.78 249.78 0 +1.62(+0.65%)
Nov 06, 2019 248.15 248.15 248.15 248.15 0 -7.38(-2.89%)
Nov 05, 2019 255.53 255.53 255.53 255.53 0 -0.92(-0.36%)
Nov 04, 2019 256.45 256.45 256.45 256.45 0 +3.27(+1.29%)
Nov 01, 2019 253.18 253.18 253.18 253.18 0 -3.25(-1.27%)
Oct 31, 2019 256.43 256.43 256.43 256.43 0 -4.22(-1.62%)
Oct 30, 2019 260.65 260.65 260.65 260.65 0 +6.35(+2.50%)
Oct 29, 2019 254.30 254.30 254.30 254.30 0 +3.10(+1.23%)
Oct 28, 2019 251.20 251.20 251.20 251.20 0 +1.77(+0.71%)
Oct 25, 2019 249.43 249.43 249.43 249.43 0 -5.00(-1.97%)
Oct 24, 2019 254.43 254.43 254.43 254.43 0 +6.83(+2.76%)
Oct 23, 2019 247.60 247.60 247.60 247.60 0 -9.03(-3.52%)
Oct 22, 2019 256.62 256.62 256.62 256.62 0 -2.55(-0.98%)
Oct 21, 2019 259.18 259.18 259.18 259.18 0 +0.43(+0.16%)
Oct 18, 2019 260.65 260.65 258.75 258.75 40 -1.82(-0.70%)
Oct 17, 2019 260.57 260.57 260.57 260.57 0 -1.45(-0.55%)
Oct 16, 2019 262.02 262.02 262.02 262.02 0 +4.50(+1.75%)
Oct 15, 2019 257.52 257.52 257.52 257.52 0 +16.12(+6.68%)
Oct 14, 2019 242.09 242.09 241.40 241.40 50 -3.82(-1.56%)
Oct 11, 2019 245.22 245.22 245.22 245.22 20 +11.92(+5.11%)
Oct 10, 2019 232.30 233.30 232.30 233.30 35 +6.40(+2.82%)
Oct 09, 2019 226.90 226.90 226.90 226.90 0 +1.72(+0.77%)
Oct 08, 2019 225.18 225.18 225.18 225.18 0 -9.20(-3.93%)
Oct 07, 2019 235.20 235.20 234.38 234.38 32 +4.65(+2.03%)
Oct 04, 2019 230.17 230.17 229.72 229.72 20 -2.97(-1.28%)
Oct 03, 2019 232.70 232.70 232.70 232.70 0 -9.50(-3.92%)
Oct 02, 2019 242.20 242.20 242.20 242.20 4 -8.45(-3.37%)
Oct 01, 2019 247.38 250.65 247.38 250.65 32 +3.93(+1.59%)
Sep 30, 2019 246.72 246.72 246.72 246.72 0 -6.38(-2.52%)
Sep 27, 2019 253.10 253.10 253.10 253.10 0 -3.20(-1.25%)
Sep 26, 2019 257.20 257.20 256.30 256.30 20 +4.55(+1.81%)
Sep 25, 2019 251.75 251.75 251.75 251.75 4 -3.40(-1.33%)
Sep 24, 2019 255.15 255.15 255.15 255.15 0 -2.42(-0.94%)
Sep 23, 2019 257.57 257.57 257.57 257.57 0 -7.82(-2.95%)
Sep 20, 2019 265.55 265.55 265.40 265.40 20 +5.25(+2.02%)
Sep 19, 2019 260.15 260.15 260.15 260.15 0 +6.95(+2.74%)
Sep 18, 2019 253.20 253.20 253.20 253.20 0 -8.60(-3.28%)
Sep 17, 2019 261.80 261.80 261.80 261.80 0 -8.12(-3.01%)
Sep 16, 2019 269.93 269.93 269.93 269.93 0 +6.73(+2.56%)
Sep 13, 2019 263.20 263.20 263.20 263.20 0 +0.25(+0.10%)
Sep 12, 2019 262.94 262.94 262.94 262.94 0 -0.08(-0.03%)
Sep 11, 2019 263.02 263.02 263.02 263.02 0 -4.83(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.