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 (%)
Aug 29, 2008 2.221 2.249 2.183 2.240 199,960 +0.01(+0.42%)
Aug 28, 2008 2.221 2.249 2.174 2.230 601,994 +0.01(+0.43%)
Aug 27, 2008 2.174 2.221 2.127 2.221 288,937 +0.06(+2.62%)
Aug 26, 2008 2.155 2.164 2.127 2.164 156,311 +0.01(+0.44%)
Aug 25, 2008 2.212 2.221 2.155 2.155 388,687 -0.05(-2.15%)
Aug 22, 2008 2.136 2.202 2.136 2.202 204,458 +0.03(+1.30%)
Aug 21, 2008 2.127 2.183 2.127 2.174 48,249 -0.07(-2.95%)
Aug 20, 2008 2.202 2.259 2.193 2.240 157,695 +0.09(+3.95%)
Aug 19, 2008 2.145 2.183 2.145 2.155 152,555 +0.05(+2.24%)
Aug 18, 2008 2.164 2.193 2.079 2.108 132,956 -0.03(-1.33%)
Aug 15, 2008 2.127 2.145 2.079 2.136 0 +0.02(+0.89%)
Aug 14, 2008 2.098 2.117 2.060 2.117 120,284 +0.02(+0.90%)
Aug 13, 2008 2.127 2.145 2.041 2.098 183,541 +0.05(+2.30%)
Aug 12, 2008 2.098 2.127 2.051 2.051 364,269 -0.01(-0.46%)
Aug 11, 2008 2.221 2.221 2.023 2.060 579,301 -0.27(-11.74%)
Aug 08, 2008 2.363 2.382 2.202 2.334 401,387 -0.04(-1.59%)
Aug 07, 2008 2.467 2.467 2.372 2.372 738,915 -0.23(-8.73%)
Aug 06, 2008 2.599 2.609 2.533 2.599 192,251 -0.01(-0.36%)
Aug 05, 2008 2.561 2.609 2.552 2.609 58,996 +0.06(+2.22%)
Aug 04, 2008 2.561 2.571 2.523 2.552 117,736 +0.00(+0.00%)
Aug 01, 2008 2.514 2.580 2.505 2.552 64,951 +0.00(+0.00%)
Jul 31, 2008 2.523 2.580 2.514 2.552 65,326 -0.07(-2.53%)
Jul 30, 2008 2.609 2.627 2.571 2.618 110,772 +0.01(+0.36%)
Jul 29, 2008 2.609 2.618 2.533 2.609 185,133 +0.05(+1.85%)
Jul 28, 2008 2.618 2.637 2.561 2.561 38,770 -0.09(-3.21%)
Jul 25, 2008 2.646 2.684 2.637 2.646 54,912 -0.01(-0.36%)
Jul 24, 2008 2.741 2.741 2.618 2.656 216,195 -0.17(-6.02%)
Jul 23, 2008 2.816 2.826 2.760 2.826 107,215 +0.00(+0.00%)
Jul 22, 2008 2.703 2.826 2.703 2.826 216,325 +0.29(+11.57%)
Jul 21, 2008 2.552 2.571 2.523 2.533 42,766 +0.03(+1.13%)
Jul 18, 2008 2.467 2.561 2.467 2.505 85,691 -0.11(-4.33%)
Jul 17, 2008 2.609 2.627 2.533 2.618 181,802 -0.08(-2.81%)
Jul 16, 2008 2.448 2.694 2.448 2.694 154,583 +0.21(+8.37%)
Jul 15, 2008 2.476 2.533 2.438 2.486 84,410 -0.07(-2.59%)
Jul 14, 2008 2.571 2.599 2.523 2.552 77,439 +0.05(+1.89%)
Jul 11, 2008 2.571 2.590 2.505 2.505 206,423 -0.05(-1.85%)
Jul 10, 2008 2.419 2.571 2.419 2.552 162,275 +0.18(+7.57%)
Jul 09, 2008 2.571 2.571 2.372 2.372 90,168 -0.13(-5.28%)
Jul 08, 2008 2.486 2.514 2.410 2.505 285,283 -0.03(-1.12%)
Jul 07, 2008 2.552 2.580 2.514 2.533 169,500 +0.01(+0.37%)
Jul 04, 2008 2.552 2.580 2.514 2.523 99,306 +0.00(+0.00%)
Jul 03, 2008 2.552 2.580 2.514 2.523 99,306 -0.06(-2.20%)
Jul 02, 2008 2.684 2.684 2.561 2.580 269,424 -0.09(-3.53%)
Jul 01, 2008 2.694 2.731 2.646 2.675 146,491 -0.08(-2.75%)
Jun 30, 2008 2.741 2.750 2.703 2.750 101,781 +0.03(+1.04%)
Jun 27, 2008 2.769 2.807 2.722 2.722 156,419 -0.02(-0.69%)
Jun 26, 2008 2.845 2.845 2.694 2.741 279,741 -0.17(-5.84%)
Jun 25, 2008 2.873 2.920 2.854 2.911 180,920 +0.09(+3.01%)
Jun 24, 2008 2.873 2.873 2.779 2.826 200,064 -0.01(-0.33%)
Jun 23, 2008 2.845 2.883 2.816 2.835 110,038 +0.08(+2.74%)
Jun 20, 2008 2.911 2.911 2.760 2.760 227,795 -0.17(-5.81%)
Jun 19, 2008 2.920 2.930 2.864 2.930 63,348 -0.03(-0.96%)
Jun 18, 2008 2.930 2.958 2.911 2.958 57,203 +0.01(+0.32%)
Jun 17, 2008 2.958 2.958 2.892 2.949 91,083 -0.04(-1.27%)
Jun 16, 2008 2.939 3.005 2.939 2.987 62,989 -0.02(-0.63%)
Jun 13, 2008 2.930 3.005 2.920 3.005 96,986 +0.05(+1.60%)
Jun 12, 2008 2.949 3.005 2.939 2.958 125,711 +0.01(+0.32%)
Jun 11, 2008 3.053 3.072 2.949 2.949 257,643 -0.14(-4.59%)
Jun 10, 2008 3.015 3.091 3.005 3.091 202,413 -0.02(-0.61%)
Jun 09, 2008 3.119 3.147 3.081 3.109 108,932 -0.01(-0.30%)
Jun 06, 2008 3.213 3.213 3.109 3.119 161,262 -0.21(-6.25%)
Jun 05, 2008 3.223 3.336 3.223 3.327 188,101 +0.17(+5.39%)
Jun 04, 2008 3.138 3.194 3.128 3.157 154,238 +0.01(+0.30%)
Jun 03, 2008 3.147 3.157 3.100 3.147 256,483 +0.09(+3.10%)
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.