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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 2.590 2.590 2.560 2.580 99,114 +0.12(+4.88%)
Jan 30, 2012 2.500 2.510 2.460 2.460 142,444 -0.19(-7.17%)
Jan 27, 2012 2.620 2.650 2.600 2.650 104,729 +0.04(+1.53%)
Jan 26, 2012 2.630 2.670 2.610 2.610 103,964 +0.09(+3.57%)
Jan 25, 2012 2.490 2.530 2.450 2.520 196,876 +0.04(+1.61%)
Jan 24, 2012 2.430 2.500 2.430 2.480 43,920 +0.00(+0.00%)
Jan 23, 2012 2.500 2.530 2.460 2.480 69,769 -0.04(-1.59%)
Jan 20, 2012 2.530 2.530 2.480 2.520 47,678 +0.04(+1.61%)
Jan 19, 2012 2.470 2.510 2.450 2.480 139,440 -0.03(-1.20%)
Jan 18, 2012 2.440 2.510 2.440 2.510 130,179 +0.09(+3.72%)
Jan 17, 2012 2.500 2.500 2.420 2.420 57,796 -0.02(-0.82%)
Jan 13, 2012 2.450 2.460 2.410 2.440 73,965 -0.04(-1.61%)
Jan 12, 2012 2.460 2.480 2.430 2.480 86,878 +0.00(+0.00%)
Jan 11, 2012 2.420 2.480 2.400 2.480 115,968 +0.06(+2.48%)
Jan 10, 2012 2.400 2.420 2.370 2.420 172,109 +0.03(+1.26%)
Jan 09, 2012 2.380 2.400 2.360 2.390 80,316 +0.05(+2.14%)
Jan 06, 2012 2.360 2.400 2.330 2.340 155,825 -0.03(-1.27%)
Jan 05, 2012 2.360 2.390 2.310 2.370 120,168 +0.04(+1.72%)
Jan 04, 2012 2.370 2.370 2.310 2.330 145,591 -0.02(-0.85%)
Dec 30, 2011 2.380 2.380 2.350 2.350 61,476 -0.03(-1.26%)
Dec 29, 2011 2.290 2.380 2.290 2.380 170,833 +0.09(+3.93%)
Dec 28, 2011 2.310 2.360 2.290 2.290 72,071 -0.01(-0.43%)
Dec 27, 2011 2.330 2.390 2.300 2.300 86,226 -0.08(-3.36%)
Dec 23, 2011 2.380 2.380 2.320 2.380 90,046 +0.06(+2.59%)
Dec 21, 2011 2.350 2.380 2.320 2.320 205,611 -0.06(-2.52%)
Dec 20, 2011 2.360 2.380 2.270 2.380 411,829 +0.15(+6.73%)
Dec 19, 2011 2.340 2.340 2.225 2.230 255,961 -0.16(-6.69%)
Dec 16, 2011 2.310 2.390 2.290 2.390 366,967 +0.08(+3.46%)
Dec 15, 2011 2.330 2.360 2.310 2.310 82,651 -0.04(-1.70%)
Dec 14, 2011 2.370 2.420 2.320 2.350 115,421 +0.05(+2.17%)
Dec 13, 2011 2.360 2.430 2.300 2.300 117,846 -0.01(-0.43%)
Dec 12, 2011 2.330 2.380 2.310 2.310 271,090 -0.04(-1.70%)
Dec 09, 2011 2.360 2.440 2.340 2.350 95,582 +0.03(+1.29%)
Dec 08, 2011 2.420 2.420 2.310 2.320 124,069 -0.10(-4.13%)
Dec 07, 2011 2.400 2.430 2.400 2.420 155,562 +0.03(+1.26%)
Dec 06, 2011 2.410 2.450 2.390 2.390 43,666 -0.05(-2.05%)
Dec 05, 2011 2.510 2.510 2.440 2.440 48,178 -0.05(-2.01%)
Dec 02, 2011 2.500 2.520 2.460 2.490 62,074 -0.04(-1.58%)
Dec 01, 2011 2.500 2.540 2.480 2.530 56,614 -0.03(-1.17%)
Nov 30, 2011 2.430 2.560 2.430 2.560 288,464 +0.17(+7.11%)
Nov 29, 2011 2.450 2.470 2.380 2.390 156,037 -0.13(-5.16%)
Nov 28, 2011 2.480 2.520 2.430 2.520 214,030 +0.12(+5.00%)
Nov 25, 2011 2.350 2.409 2.350 2.400 60,070 +0.07(+3.00%)
Nov 23, 2011 2.360 2.410 2.330 2.330 208,421 -0.15(-6.05%)
Nov 22, 2011 2.420 2.480 2.400 2.480 88,818 +0.14(+5.98%)
Nov 21, 2011 2.420 2.420 2.340 2.340 288,400 -0.11(-4.49%)
Nov 18, 2011 2.470 2.530 2.440 2.450 134,529 +0.00(+0.00%)
Nov 17, 2011 2.490 2.490 2.410 2.450 173,814 -0.04(-1.61%)
Nov 16, 2011 2.530 2.540 2.430 2.490 137,649 -0.06(-2.35%)
Nov 15, 2011 2.520 2.580 2.510 2.550 47,835 -0.02(-0.78%)
Nov 14, 2011 2.580 2.600 2.520 2.570 60,511 -0.04(-1.53%)
Nov 11, 2011 2.530 2.610 2.510 2.610 117,690 +0.13(+5.24%)
Nov 10, 2011 2.530 2.530 2.470 2.480 111,775 -0.07(-2.75%)
Nov 09, 2011 2.540 2.620 2.500 2.550 198,017 -0.13(-4.85%)
Nov 08, 2011 2.660 2.680 2.560 2.680 91,338 -0.08(-2.90%)
Nov 07, 2011 2.820 2.820 2.670 2.760 125,475 +0.01(+0.36%)
Nov 04, 2011 2.790 2.800 2.750 2.750 53,692 -0.04(-1.43%)
Nov 03, 2011 2.800 2.830 2.720 2.790 114,329 -0.09(-3.12%)
Nov 02, 2011 2.770 2.880 2.770 2.880 222,193 +0.33(+12.94%)
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.