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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 3.743 3.762 3.639 3.686 82,411 -0.09(-2.26%)
Jun 29, 2010 3.762 3.866 3.714 3.771 398,351 -0.06(-1.48%)
Jun 25, 2010 3.828 3.875 3.695 3.828 157,037 -0.15(-3.80%)
Jun 24, 2010 3.932 3.998 3.875 3.979 107,758 +0.03(+0.72%)
Jun 23, 2010 3.988 3.988 3.866 3.951 127,274 +0.01(+0.24%)
Jun 22, 2010 4.026 4.026 3.847 3.941 104,214 -0.15(-3.70%)
Jun 21, 2010 4.177 4.177 3.988 4.092 205,875 +0.13(+3.34%)
Jun 18, 2010 3.960 3.988 3.875 3.960 240,213 +0.03(+0.72%)
Jun 17, 2010 3.922 3.970 3.875 3.932 77,383 +0.01(+0.24%)
Jun 16, 2010 3.922 3.988 3.884 3.922 80,065 +0.00(+0.00%)
Jun 15, 2010 3.913 3.960 3.875 3.922 295,833 -0.05(-1.19%)
Jun 14, 2010 3.922 4.045 3.913 3.970 110,179 -0.01(-0.24%)
Jun 11, 2010 3.922 3.979 3.894 3.979 137,408 -0.09(-2.32%)
Jun 10, 2010 3.847 4.073 3.847 4.073 299,650 +0.29(+7.75%)
Jun 09, 2010 3.853 3.913 3.705 3.780 94,498 -0.10(-2.68%)
Jun 08, 2010 3.884 3.884 3.705 3.884 229,199 +0.06(+1.48%)
Jun 07, 2010 3.894 3.951 3.790 3.828 298,192 -0.04(-0.98%)
Jun 04, 2010 3.866 4.055 3.799 3.866 218,862 +0.01(+0.25%)
Jun 03, 2010 3.875 3.941 3.790 3.856 93,759 -0.05(-1.21%)
Jun 02, 2010 3.847 3.903 3.743 3.903 153,199 +0.20(+5.36%)
Jun 01, 2010 3.847 3.932 3.705 3.705 179,678 -0.24(-6.00%)
May 28, 2010 3.941 4.064 3.875 3.941 206,289 -0.05(-1.18%)
May 27, 2010 3.856 4.026 3.847 3.988 438,568 +0.34(+9.33%)
May 26, 2010 3.601 3.724 3.601 3.648 153,998 +0.24(+6.93%)
May 25, 2010 3.298 3.412 3.223 3.412 202,074 -0.19(-5.25%)
May 24, 2010 3.686 3.695 3.544 3.601 188,907 -0.05(-1.30%)
May 21, 2010 3.176 3.658 3.176 3.648 461,492 +0.36(+10.92%)
May 20, 2010 3.308 3.393 3.289 3.289 608,837 -0.47(-12.56%)
May 19, 2010 3.771 3.780 3.648 3.762 212,331 -0.10(-2.69%)
May 18, 2010 3.988 4.017 3.866 3.866 157,070 -0.05(-1.21%)
May 17, 2010 3.970 3.970 3.856 3.913 194,423 -0.18(-4.39%)
May 14, 2010 4.092 4.225 4.036 4.092 280,714 -0.22(-5.04%)
May 13, 2010 4.338 4.376 4.291 4.310 182,065 -0.09(-1.94%)
May 12, 2010 4.348 4.395 4.281 4.395 204,740 -0.03(-0.64%)
May 11, 2010 4.584 4.584 4.423 4.423 236,062 -0.03(-0.64%)
May 10, 2010 4.366 4.452 4.348 4.452 450,237 +0.33(+8.03%)
May 07, 2010 4.121 4.234 4.007 4.121 249,362 +0.04(+0.93%)
May 06, 2010 4.064 4.310 3.932 4.083 9,099 -0.52(-11.29%)
May 05, 2010 4.650 4.716 4.584 4.603 227,984 -0.12(-2.60%)
May 04, 2010 4.867 4.934 4.688 4.726 539,764 -0.19(-3.85%)
May 03, 2010 4.848 4.915 4.782 4.915 457,182 -0.11(-2.26%)
Apr 30, 2010 5.160 5.160 5.019 5.028 92,811 -0.13(-2.56%)
Apr 29, 2010 5.113 5.160 5.037 5.160 186,728 -0.04(-0.73%)
Apr 28, 2010 5.245 5.264 5.151 5.198 295,657 +0.11(+2.23%)
Apr 27, 2010 5.378 5.378 5.085 5.085 185,446 -0.44(-8.03%)
Apr 26, 2010 5.491 5.586 5.491 5.529 104,040 -0.06(-1.02%)
Apr 23, 2010 5.614 5.652 5.510 5.586 257,653 +0.42(+8.04%)
Apr 22, 2010 5.160 5.170 5.056 5.170 328,561 -0.24(-4.37%)
Apr 21, 2010 5.406 5.482 5.387 5.406 259,201 -0.35(-6.08%)
Apr 20, 2010 5.699 5.756 5.652 5.756 139,495 +0.09(+1.50%)
Apr 19, 2010 5.661 5.671 5.567 5.671 127,202 -0.02(-0.33%)
Apr 16, 2010 5.727 5.803 5.652 5.690 301,484 -0.29(-4.90%)
Apr 15, 2010 5.983 6.011 5.916 5.983 451,757 -0.01(-0.16%)
Apr 14, 2010 5.879 6.039 5.850 5.992 839,832 +0.24(+4.11%)
Apr 13, 2010 5.709 5.784 5.699 5.756 196,278 -0.02(-0.33%)
Apr 12, 2010 5.775 5.869 5.709 5.775 424,762 -0.31(-5.12%)
Apr 09, 2010 6.077 6.087 5.983 6.087 400,644 -0.09(-1.53%)
Apr 08, 2010 6.020 6.181 6.020 6.181 398,922 +0.20(+3.32%)
Apr 07, 2010 6.096 6.096 5.973 5.983 841,016 -0.35(-5.52%)
Apr 06, 2010 6.257 6.370 6.257 6.332 212,953 +0.06(+0.90%)
Apr 05, 2010 6.247 6.370 6.247 6.276 264,893 +0.05(+0.76%)
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.