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 (%)
May 30, 2008 3.195 3.204 3.138 3.157 242,023 -0.23(-6.70%)
May 29, 2008 3.308 3.384 3.251 3.384 185,846 +0.07(+1.99%)
May 28, 2008 3.384 3.384 3.270 3.317 105,139 -0.20(-5.65%)
May 27, 2008 3.298 3.516 3.298 3.516 176,907 +0.34(+10.71%)
May 26, 2008 3.242 3.270 3.176 3.176 0 +0.00(+0.00%)
May 23, 2008 3.242 3.270 3.176 3.176 110,331 -0.09(-2.89%)
May 22, 2008 3.251 3.289 3.242 3.270 173,725 +0.08(+2.37%)
May 21, 2008 3.213 3.232 3.128 3.195 799,820 -0.05(-1.46%)
May 20, 2008 3.336 3.336 3.183 3.242 574,618 -0.20(-5.77%)
May 19, 2008 3.440 3.525 3.317 3.440 236,331 +0.07(+1.96%)
May 16, 2008 3.431 3.431 3.289 3.374 285,631 -0.17(-4.80%)
May 15, 2008 3.431 3.563 3.431 3.544 108,353 +0.08(+2.18%)
May 14, 2008 3.478 3.525 3.402 3.469 240,184 -0.07(-1.87%)
May 13, 2008 3.544 3.544 3.469 3.535 260,911 -0.09(-2.35%)
May 12, 2008 3.591 3.620 3.516 3.620 192,896 -0.03(-0.78%)
May 09, 2008 3.610 3.648 3.535 3.648 45,157 -0.02(-0.52%)
May 08, 2008 3.601 3.667 3.601 3.667 148,061 +0.10(+2.92%)
May 07, 2008 3.752 3.752 3.563 3.563 573,080 -0.42(-10.45%)
May 06, 2008 3.998 3.998 3.828 3.979 269,852 -0.10(-2.55%)
May 05, 2008 3.951 4.121 3.951 4.083 242,426 +0.31(+8.27%)
May 02, 2008 3.771 3.790 3.705 3.771 178,461 +0.08(+2.05%)
May 01, 2008 3.573 3.695 3.573 3.695 198,692 +0.09(+2.62%)
Apr 30, 2008 3.563 3.658 3.563 3.601 333,084 -0.07(-1.80%)
Apr 29, 2008 3.724 3.780 3.629 3.667 292,662 +0.03(+0.78%)
Apr 28, 2008 3.620 3.639 3.582 3.639 356,939 -0.04(-1.03%)
Apr 25, 2008 3.658 3.677 3.582 3.677 372,464 -0.11(-2.99%)
Apr 24, 2008 3.762 3.818 3.695 3.790 622,692 +0.06(+1.52%)
Apr 23, 2008 3.620 3.752 3.620 3.733 712,352 +0.36(+10.64%)
Apr 22, 2008 3.393 3.412 3.327 3.374 103,277 -0.07(-1.92%)
Apr 21, 2008 3.384 3.497 3.355 3.440 103,362 -0.13(-3.70%)
Apr 18, 2008 3.629 3.629 3.478 3.573 245,590 +0.21(+6.18%)
Apr 17, 2008 3.421 3.421 3.308 3.365 231,567 -0.12(-3.52%)
Apr 16, 2008 3.601 3.686 3.402 3.487 1,105,401 -0.48(-12.14%)
Apr 15, 2008 3.639 4.007 3.639 3.970 1,158,928 +1.07(+36.81%)
Apr 14, 2008 2.949 2.968 2.902 2.902 117,221 +0.00(+0.00%)
Apr 11, 2008 3.034 3.053 2.902 2.902 114,101 -0.11(-3.76%)
Apr 10, 2008 3.091 3.119 3.015 3.015 131,334 -0.10(-3.33%)
Apr 09, 2008 3.223 3.242 3.109 3.119 76,123 -0.01(-0.30%)
Apr 08, 2008 3.109 3.147 3.043 3.128 502,647 -0.08(-2.36%)
Apr 07, 2008 3.204 3.204 3.100 3.204 191,509 -0.16(-4.78%)
Apr 04, 2008 3.393 3.393 3.289 3.365 60,138 -0.04(-1.11%)
Apr 03, 2008 3.308 3.402 3.280 3.402 220,297 +0.12(+3.75%)
Apr 02, 2008 3.365 3.365 3.251 3.280 107,395 -0.16(-4.67%)
Apr 01, 2008 3.327 3.440 3.327 3.440 147,646 +0.12(+3.70%)
Mar 31, 2008 3.289 3.336 3.261 3.317 91,725 -0.02(-0.57%)
Mar 28, 2008 3.516 3.516 3.280 3.336 262,611 -0.14(-4.08%)
Mar 27, 2008 3.346 3.525 3.346 3.478 202,513 +0.37(+11.85%)
Mar 26, 2008 3.289 3.289 3.109 3.109 192,356 -0.23(-6.80%)
Mar 25, 2008 3.195 3.365 3.176 3.336 297,249 +0.39(+13.14%)
Mar 24, 2008 2.883 2.958 2.843 2.949 88,454 +0.05(+1.63%)
Mar 21, 2008 2.656 2.902 2.656 2.902 188,661 +0.00(+0.00%)
Mar 20, 2008 2.656 2.902 2.656 2.902 188,661 +0.29(+11.23%)
Mar 19, 2008 2.741 2.741 2.599 2.609 173,717 -0.15(-5.48%)
Mar 18, 2008 2.694 2.779 2.665 2.760 294,035 -0.01(-0.34%)
Mar 17, 2008 2.835 2.864 2.750 2.769 293,195 -0.29(-9.57%)
Mar 14, 2008 3.015 3.062 2.854 3.062 332,590 -0.05(-1.52%)
Mar 13, 2008 3.119 3.147 3.015 3.109 287,831 +0.09(+2.81%)
Mar 12, 2008 3.053 3.091 2.987 3.024 138,480 -0.18(-5.60%)
Mar 11, 2008 3.091 3.232 3.034 3.204 275,019 +0.12(+3.99%)
Mar 10, 2008 3.242 3.242 3.081 3.081 203,381 -0.25(-7.39%)
Mar 07, 2008 3.308 3.402 3.270 3.327 386,527 +0.08(+2.33%)
Mar 06, 2008 3.459 3.459 3.232 3.251 375,959 -0.32(-8.99%)
Mar 05, 2008 3.554 3.573 3.497 3.573 187,586 -0.09(-2.58%)
Mar 04, 2008 3.771 3.771 3.629 3.667 117,379 -0.18(-4.67%)
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.