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: 6:30 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 (%)
Feb 26, 2010 4.830 4.971 4.820 4.905 536,225 +0.23(+4.85%)
Feb 25, 2010 4.612 4.678 4.603 4.678 110,442 +0.00(+0.00%)
Feb 24, 2010 4.622 4.678 4.574 4.678 259,771 +0.14(+3.13%)
Feb 23, 2010 4.584 4.678 4.508 4.537 245,053 -0.08(-1.64%)
Feb 22, 2010 4.555 4.707 4.546 4.612 357,474 +0.51(+12.44%)
Feb 19, 2010 4.111 4.111 4.017 4.102 106,330 -0.04(-0.91%)
Feb 18, 2010 4.073 4.149 4.073 4.140 150,178 +0.11(+2.82%)
Feb 17, 2010 4.055 4.064 3.998 4.026 102,042 -0.02(-0.47%)
Feb 16, 2010 3.988 4.045 3.951 4.045 177,939 +0.09(+2.39%)
Feb 12, 2010 3.809 3.951 3.951 3.951 144,637 -0.10(-2.56%)
Feb 11, 2010 4.055 4.102 3.998 4.055 287,654 +0.26(+6.98%)
Feb 10, 2010 3.837 3.894 3.762 3.790 213,208 -0.26(-6.53%)
Feb 09, 2010 4.045 4.083 3.951 4.055 298,798 +0.17(+4.38%)
Feb 08, 2010 3.884 3.941 3.762 3.884 184,400 +0.09(+2.49%)
Feb 05, 2010 3.677 3.828 3.648 3.790 197,889 -0.08(-1.96%)
Feb 04, 2010 4.064 4.064 3.866 3.866 375,287 -0.22(-5.32%)
Feb 03, 2010 4.121 4.140 3.988 4.083 201,548 +0.09(+2.37%)
Feb 02, 2010 3.960 4.007 3.847 3.988 308,657 +0.30(+8.21%)
Feb 01, 2010 3.724 3.743 3.601 3.686 287,353 +0.18(+5.12%)
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%)
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.