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 )

46.94 +0.13 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 2.060 2.060 1.966 1.994 192,784 -0.10(-4.95%)
Dec 30, 2008 1.985 2.098 1.928 2.098 473,452 +0.17(+8.82%)
Dec 29, 2008 1.739 1.928 1.730 1.928 396,356 +0.27(+16.57%)
Dec 26, 2008 1.644 1.692 1.569 1.654 95,824 +0.04(+2.34%)
Dec 24, 2008 1.588 1.701 1.588 1.616 137,332 +0.15(+10.32%)
Dec 23, 2008 1.446 1.522 1.446 1.465 160,935 +0.06(+4.03%)
Dec 22, 2008 1.465 1.465 1.352 1.408 79,231 -0.08(-5.10%)
Dec 19, 2008 1.437 1.493 1.418 1.484 179,936 +0.09(+6.08%)
Dec 18, 2008 1.410 1.437 1.370 1.399 72,799 -0.04(-2.63%)
Dec 17, 2008 1.437 1.465 1.418 1.437 90,033 +0.04(+2.70%)
Dec 16, 2008 1.427 1.427 1.352 1.399 158,526 -0.03(-1.99%)
Dec 15, 2008 1.465 1.465 1.408 1.427 114,187 +0.02(+1.34%)
Dec 12, 2008 1.285 1.418 1.285 1.408 199,381 +0.13(+10.37%)
Dec 11, 2008 1.248 1.304 1.248 1.276 56,158 +0.02(+1.50%)
Dec 10, 2008 1.153 1.257 1.153 1.257 467,861 +0.12(+10.83%)
Dec 09, 2008 1.077 1.134 1.077 1.134 118,660 +0.01(+0.85%)
Dec 08, 2008 1.087 1.134 1.077 1.125 86,515 +0.08(+7.19%)
Dec 05, 2008 0.9735 1.059 0.9735 1.049 73,428 +0.01(+0.92%)
Dec 04, 2008 1.021 1.077 1.021 1.040 72,667 +0.06(+5.77%)
Dec 03, 2008 0.9735 0.9829 0.9262 0.9829 11,375 +0.04(+4.00%)
Dec 02, 2008 0.9168 0.9640 0.9168 0.9451 23,586 +0.04(+4.17%)
Dec 01, 2008 0.9262 0.9451 0.8884 0.9073 47,191 -0.02(-2.04%)
Nov 28, 2008 0.9262 0.9546 0.8884 0.9262 73,611 -0.08(-7.55%)
Nov 26, 2008 0.8979 1.002 0.8979 1.002 41,221 +0.09(+10.42%)
Nov 25, 2008 0.9735 0.9735 0.9073 0.9073 35,297 -0.07(-6.79%)
Nov 24, 2008 0.9262 0.9735 0.9168 0.9734 418,807 +0.01(+0.97%)
Nov 21, 2008 0.9168 0.9640 0.8790 0.9640 512,188 +0.09(+10.87%)
Nov 20, 2008 0.9073 0.9451 0.8222 0.8695 352,330 -0.03(-3.16%)
Nov 19, 2008 0.9829 0.9924 0.8884 0.8979 208,030 -0.11(-11.22%)
Nov 18, 2008 1.059 1.059 0.9829 1.011 33,882 +0.01(+0.94%)
Nov 17, 2008 1.002 1.087 0.9924 1.002 42,039 -0.03(-2.75%)
Nov 14, 2008 1.030 1.115 0.9735 1.030 44,073 -0.18(-14.84%)
Nov 13, 2008 1.087 1.210 1.049 1.210 267,748 +0.23(+23.08%)
Nov 12, 2008 1.077 1.097 0.9829 0.9829 92,121 -0.12(-11.11%)
Nov 11, 2008 1.219 1.219 1.068 1.106 178,569 -0.06(-4.88%)
Nov 10, 2008 1.068 1.323 1.068 1.162 167,342 +0.15(+14.95%)
Nov 06, 2008 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Nov 05, 2008 1.115 1.115 0.9924 1.011 73,610 -0.08(-6.96%)
Nov 04, 2008 1.040 1.115 0.9546 1.087 212,209 +0.15(+16.16%)
Nov 03, 2008 0.8790 0.9924 0.8790 0.9357 78,833 +0.01(+1.02%)
Oct 31, 2008 0.8884 0.9546 0.8884 0.9262 77,030 +0.09(+10.11%)
Oct 30, 2008 0.8884 0.8884 0.8128 0.8411 54,507 -0.04(-4.30%)
Oct 29, 2008 0.9168 0.9262 0.8506 0.8790 300,094 +0.03(+3.33%)
Oct 28, 2008 0.9357 0.9357 0.8033 0.8506 687,277 +0.06(+7.14%)
Oct 27, 2008 0.9073 0.9073 0.7561 0.7939 233,180 -0.12(-13.40%)
Oct 24, 2008 0.8884 0.9168 0.8128 0.9168 385,884 -0.04(-3.96%)
Oct 23, 2008 1.002 1.002 0.9073 0.9546 229,172 -0.05(-4.72%)
Oct 22, 2008 1.040 1.040 0.9829 1.002 763,708 -0.06(-5.36%)
Oct 21, 2008 1.087 1.106 1.040 1.059 221,554 -0.03(-2.61%)
Oct 20, 2008 1.049 1.134 1.030 1.087 227,505 -0.01(-0.86%)
Oct 17, 2008 1.059 1.172 1.059 1.096 246,751 +0.00(+0.00%)
Oct 16, 2008 1.049 1.115 0.9924 1.096 238,495 +0.09(+8.41%)
Oct 15, 2008 1.068 1.096 1.011 1.011 521,374 -0.09(-8.55%)
Oct 14, 2008 1.172 1.238 1.077 1.106 386,078 -0.11(-9.30%)
Oct 13, 2008 1.134 1.219 1.087 1.219 261,869 +0.10(+9.32%)
Oct 10, 2008 1.049 1.125 1.049 1.115 748,345 -0.04(-3.28%)
Oct 09, 2008 1.229 1.229 1.115 1.153 333,104 -0.08(-6.15%)
Oct 08, 2008 1.219 1.285 1.191 1.229 985,338 -0.02(-1.51%)
Oct 07, 2008 1.361 1.361 1.248 1.248 153,071 -0.06(-4.35%)
Oct 06, 2008 1.380 1.380 1.276 1.304 208,215 -0.11(-8.00%)
Oct 03, 2008 1.474 1.503 1.408 1.418 212,635 +0.05(+3.45%)
Oct 02, 2008 1.399 1.399 1.361 1.370 171,112 -0.07(-5.10%)
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.