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

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2010 3.544 3.573 3.487 3.506 142,822 +0.02(+0.54%)
Jan 28, 2010 3.582 3.629 3.487 3.487 385,202 -0.01(-0.27%)
Jan 27, 2010 3.459 3.535 3.421 3.497 272,587 -0.10(-2.89%)
Jan 26, 2010 3.686 3.686 3.591 3.601 377,587 -0.14(-3.79%)
Jan 25, 2010 4.007 4.007 3.695 3.743 469,677 -0.25(-6.16%)
Jan 22, 2010 4.064 4.177 3.932 3.988 665,512 -0.09(-2.09%)
Jan 21, 2010 4.149 4.159 4.026 4.073 434,020 -0.13(-3.15%)
Jan 20, 2010 4.244 4.300 4.149 4.206 503,811 +0.02(+0.45%)
Jan 19, 2010 4.159 4.196 4.130 4.187 477,656 -0.21(-4.73%)
Jan 15, 2010 4.385 4.395 4.395 4.395 502,262 +0.21(+4.97%)
Jan 14, 2010 4.121 4.244 4.017 4.187 492,120 +0.41(+10.75%)
Jan 13, 2010 3.752 3.799 3.752 3.780 199,890 +0.01(+0.25%)
Jan 12, 2010 3.837 3.837 3.762 3.771 439,580 -0.07(-1.72%)
Jan 11, 2010 3.762 3.847 3.762 3.837 322,107 +0.28(+7.98%)
Jan 08, 2010 3.563 3.582 3.525 3.554 170,744 +0.03(+0.80%)
Jan 07, 2010 3.469 3.525 3.450 3.525 311,572 -0.01(-0.27%)
Jan 06, 2010 3.478 3.544 3.478 3.535 785,082 +0.09(+2.75%)
Jan 05, 2010 3.459 3.506 3.412 3.440 627,006 +0.07(+1.96%)
Jan 04, 2010 3.223 3.421 3.185 3.374 442,602 +0.31(+10.19%)
Dec 31, 2009 3.119 3.062 3.062 3.062 258,167 -0.14(-4.42%)
Dec 30, 2009 3.062 3.204 3.062 3.204 476,006 +0.14(+4.63%)
Dec 29, 2009 3.138 3.138 3.034 3.062 126,414 -0.06(-1.82%)
Dec 28, 2009 3.072 3.138 3.053 3.119 167,578 +0.07(+2.17%)
Dec 24, 2009 2.968 3.109 2.958 3.053 150,960 +0.14(+4.87%)
Dec 23, 2009 2.920 2.968 2.864 2.911 232,010 +0.04(+1.32%)
Dec 22, 2009 2.788 2.873 2.788 2.873 537,270 +0.11(+4.11%)
Dec 21, 2009 2.864 2.864 2.750 2.760 310,609 -0.16(-5.50%)
Dec 18, 2009 2.779 2.920 2.703 2.920 1,341,322 +0.13(+4.75%)
Dec 17, 2009 2.835 2.864 2.750 2.788 844,763 -0.09(-3.28%)
Dec 16, 2009 2.930 2.930 2.864 2.883 164,465 -0.06(-1.93%)
Dec 15, 2009 2.892 2.949 2.883 2.939 431,695 -0.01(-0.32%)
Dec 14, 2009 2.949 2.958 2.930 2.949 203,120 -0.09(-2.80%)
Dec 11, 2009 2.949 3.034 2.949 3.034 51,346 +0.10(+3.55%)
Dec 10, 2009 3.005 3.005 2.864 2.930 818,482 -0.02(-0.64%)
Dec 09, 2009 2.977 2.977 2.873 2.949 132,160 +0.01(+0.32%)
Dec 08, 2009 3.005 3.005 2.883 2.939 173,252 -0.03(-0.96%)
Dec 07, 2009 2.968 3.091 2.968 2.968 415,098 -0.07(-2.18%)
Dec 04, 2009 3.034 3.034 2.968 3.034 146,393 +0.02(+0.63%)
Dec 03, 2009 3.053 3.053 2.968 3.015 179,352 +0.02(+0.63%)
Dec 02, 2009 2.996 3.062 2.968 2.996 104,575 +0.01(+0.32%)
Dec 01, 2009 2.949 3.024 2.902 2.987 121,886 +0.09(+3.27%)
Nov 30, 2009 2.949 2.949 2.864 2.892 145,544 -0.08(-2.55%)
Nov 27, 2009 2.892 2.987 2.854 2.968 87,872 +0.08(+2.61%)
Nov 25, 2009 2.930 3.015 2.883 2.892 69,628 -0.07(-2.24%)
Nov 24, 2009 2.977 2.977 2.902 2.958 75,178 -0.09(-2.80%)
Nov 23, 2009 3.062 3.109 3.043 3.043 83,274 +0.05(+1.58%)
Nov 20, 2009 2.977 3.015 2.977 2.996 54,059 +0.00(+0.00%)
Nov 19, 2009 3.024 3.034 2.939 2.996 187,112 -0.03(-0.94%)
Nov 18, 2009 3.053 3.138 3.024 3.024 115,542 -0.07(-2.14%)
Nov 17, 2009 2.996 3.138 2.996 3.091 212,405 +0.07(+2.19%)
Nov 16, 2009 3.081 3.109 3.024 3.024 345,281 -0.16(-5.04%)
Nov 13, 2009 3.251 3.252 3.119 3.185 426,332 -0.31(-8.92%)
Nov 12, 2009 3.591 3.677 3.355 3.497 1,780,503 -0.17(-4.64%)
Nov 11, 2009 3.355 3.780 3.355 3.667 5,869,232 +1.38(+60.33%)
Nov 04, 2009 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Nov 03, 2009 2.278 2.306 2.240 2.287 61,997 -0.06(-2.42%)
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.