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 (%)
Feb 28, 2013 2.666 2.694 2.646 2.675 87,945 +0.11(+4.43%)
Feb 27, 2013 2.514 2.561 2.486 2.561 169,557 +0.14(+5.86%)
Feb 26, 2013 2.486 2.486 2.420 2.420 166,004 -0.06(-2.29%)
Feb 25, 2013 2.533 2.561 2.467 2.476 169,842 -0.09(-3.68%)
Feb 22, 2013 2.590 2.590 2.552 2.571 302,223 +0.09(+3.42%)
Feb 21, 2013 2.533 2.533 2.486 2.486 242,491 -0.05(-1.87%)
Feb 20, 2013 2.580 2.616 2.533 2.533 311,817 -0.03(-1.11%)
Feb 19, 2013 2.590 2.599 2.561 2.561 171,791 -0.18(-6.55%)
Feb 15, 2013 2.788 2.788 2.731 2.741 182,254 -0.02(-0.68%)
Feb 14, 2013 2.731 2.798 2.731 2.760 151,659 +0.09(+3.18%)
Feb 13, 2013 2.684 2.694 2.675 2.675 75,059 +0.01(+0.35%)
Feb 12, 2013 2.656 2.684 2.637 2.665 148,729 +0.03(+1.08%)
Feb 11, 2013 2.665 2.675 2.637 2.637 189,816 -0.03(-1.06%)
Feb 08, 2013 2.722 2.722 2.656 2.665 230,642 -0.14(-5.05%)
Feb 07, 2013 2.902 2.902 2.807 2.807 265,683 -0.38(-11.87%)
Feb 06, 2013 3.015 3.232 2.987 3.185 265,647 +0.40(+14.24%)
Feb 04, 2013 2.826 2.868 2.788 2.788 279,286 -0.13(-4.53%)
Feb 01, 2013 2.920 2.930 2.864 2.920 141,574 +0.05(+1.64%)
Jan 31, 2013 2.864 2.911 2.864 2.873 104,211 +0.02(+0.66%)
Jan 30, 2013 2.854 2.892 2.854 2.854 67,338 +0.02(+0.67%)
Jan 29, 2013 2.845 2.864 2.826 2.835 168,825 -0.01(-0.33%)
Jan 28, 2013 2.883 2.892 2.826 2.845 133,990 -0.03(-0.99%)
Jan 25, 2013 2.920 2.920 2.873 2.873 226,344 -0.03(-0.98%)
Jan 24, 2013 2.939 2.968 2.902 2.902 176,029 -0.02(-0.65%)
Jan 23, 2013 2.949 2.949 2.902 2.920 100,947 -0.07(-2.22%)
Jan 22, 2013 2.987 3.004 2.977 2.987 67,011 +0.08(+2.60%)
Jan 18, 2013 2.930 2.939 2.873 2.911 249,649 -0.06(-1.91%)
Jan 17, 2013 2.930 3.015 2.911 2.968 432,719 +0.07(+2.28%)
Jan 16, 2013 2.854 2.939 2.854 2.902 198,230 +0.07(+2.33%)
Jan 15, 2013 2.873 2.873 2.835 2.835 133,929 -0.04(-1.32%)
Jan 14, 2013 2.854 2.883 2.845 2.873 143,855 -0.02(-0.65%)
Jan 11, 2013 2.911 2.930 2.892 2.892 172,575 -0.16(-5.26%)
Jan 10, 2013 3.062 3.062 2.949 3.053 413,548 +0.17(+5.90%)
Jan 09, 2013 2.911 2.911 2.854 2.883 348,086 +0.32(+12.55%)
Jan 08, 2013 2.599 2.618 2.561 2.561 189,083 +0.07(+2.65%)
Jan 07, 2013 2.552 2.552 2.495 2.495 159,488 -0.08(-2.94%)
Jan 04, 2013 2.580 2.580 2.533 2.571 162,903 +0.10(+4.21%)
Jan 03, 2013 2.505 2.552 2.448 2.467 221,333 -0.06(-2.25%)
Jan 02, 2013 2.467 2.523 2.410 2.523 424,266 +0.11(+4.71%)
Dec 31, 2012 2.278 2.410 2.278 2.410 230,715 +0.12(+5.37%)
Dec 28, 2012 2.249 2.306 2.249 2.287 107,549 +0.05(+2.11%)
Dec 27, 2012 2.259 2.268 2.230 2.240 144,942 +0.09(+3.95%)
Dec 26, 2012 2.221 2.230 2.155 2.155 353,859 +0.03(+1.33%)
Dec 24, 2012 2.221 2.221 2.127 2.127 106,924 -0.05(-2.17%)
Dec 21, 2012 2.202 2.230 2.174 2.174 362,936 -0.11(-4.96%)
Dec 20, 2012 2.316 2.316 2.287 2.287 168,261 -0.01(-0.41%)
Dec 19, 2012 2.287 2.297 2.268 2.297 160,389 +0.00(+0.00%)
Dec 18, 2012 2.212 2.363 2.174 2.297 526,620 +0.06(+2.53%)
Dec 17, 2012 2.230 2.268 2.221 2.240 83,724 -0.05(-2.07%)
Dec 14, 2012 2.259 2.316 2.259 2.287 330,885 +0.05(+2.11%)
Dec 13, 2012 2.230 2.259 2.221 2.240 165,636 -0.05(-2.07%)
Dec 12, 2012 2.287 2.306 2.259 2.287 413,869 +0.00(+0.00%)
Dec 11, 2012 2.249 2.287 2.240 2.287 178,556 +0.01(+0.41%)
Dec 10, 2012 2.287 2.306 2.259 2.278 423,771 -0.04(-1.63%)
Dec 07, 2012 2.325 2.363 2.316 2.316 206,447 -0.04(-1.61%)
Dec 06, 2012 2.325 2.353 2.316 2.353 81,550 +0.08(+3.32%)
Dec 05, 2012 2.268 2.297 2.240 2.278 258,722 +0.04(+1.69%)
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.