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 (%)
Aug 31, 2011 2.620 2.670 2.610 2.660 112,810 +0.03(+1.14%)
Aug 30, 2011 2.590 2.640 2.550 2.630 57,637 +0.02(+0.77%)
Aug 29, 2011 2.540 2.620 2.510 2.610 149,050 +0.01(+0.38%)
Aug 26, 2011 2.530 2.600 2.470 2.600 239,335 +0.07(+2.77%)
Aug 25, 2011 2.630 2.630 2.490 2.530 413,047 -0.09(-3.44%)
Aug 24, 2011 2.640 2.640 2.570 2.620 299,507 +0.00(+0.00%)
Aug 23, 2011 2.530 2.680 2.510 2.620 683,887 +0.25(+10.55%)
Aug 22, 2011 2.390 2.420 2.330 2.370 154,742 +0.00(+0.00%)
Aug 19, 2011 2.350 2.440 2.330 2.370 257,814 +0.25(+11.79%)
Aug 18, 2011 2.220 2.230 2.120 2.120 317,557 -0.20(-8.62%)
Aug 17, 2011 2.360 2.400 2.320 2.320 62,088 +0.00(+0.00%)
Aug 16, 2011 2.310 2.370 2.300 2.320 182,618 +0.00(+0.00%)
Aug 15, 2011 2.270 2.320 2.260 2.320 228,501 -0.09(-3.73%)
Aug 12, 2011 2.420 2.430 2.360 2.410 119,116 -0.08(-3.21%)
Aug 11, 2011 2.350 2.510 2.300 2.490 309,990 +0.21(+9.21%)
Aug 10, 2011 2.500 2.500 2.270 2.280 434,116 -0.25(-9.88%)
Aug 09, 2011 2.590 2.540 2.310 2.530 512,288 +0.23(+10.00%)
Aug 08, 2011 2.590 2.620 2.300 2.300 515,815 -0.42(-15.44%)
Aug 05, 2011 2.800 2.820 2.660 2.720 405,036 -0.04(-1.45%)
Aug 04, 2011 2.880 2.890 2.760 2.760 247,968 -0.10(-3.50%)
Aug 03, 2011 2.850 2.890 2.800 2.860 168,647 +0.03(+1.06%)
Aug 02, 2011 2.950 2.980 2.830 2.830 157,582 -0.15(-5.03%)
Aug 01, 2011 3.030 3.040 2.970 2.980 149,991 +0.00(+0.00%)
Jul 29, 2011 2.970 3.000 2.960 2.980 104,045 -0.04(-1.32%)
Jul 28, 2011 3.020 3.030 2.990 3.020 213,221 +0.06(+2.03%)
Jul 27, 2011 3.040 3.040 2.960 2.960 253,506 -0.15(-4.82%)
Jul 26, 2011 3.110 3.110 3.050 3.110 223,466 -0.04(-1.27%)
Jul 25, 2011 3.200 3.200 3.140 3.150 66,169 -0.13(-3.96%)
Jul 22, 2011 3.270 3.280 3.240 3.280 203,082 +0.24(+7.89%)
Jul 21, 2011 3.050 3.100 3.030 3.040 150,950 -0.07(-2.25%)
Jul 20, 2011 3.170 3.170 3.090 3.110 158,162 -0.12(-3.72%)
Jul 19, 2011 3.160 3.270 3.160 3.230 280,644 -0.28(-7.98%)
Jul 18, 2011 3.600 3.730 3.490 3.510 221,075 -0.41(-10.46%)
Jun 28, 2011 3.850 3.920 3.920 3.920 228,100 -0.07(-1.75%)
Jun 27, 2011 3.960 4.000 3.910 3.990 231,156 +0.12(+3.10%)
Jun 24, 2011 3.880 3.930 3.850 3.870 180,321 +0.07(+1.84%)
Jun 23, 2011 3.760 3.800 3.730 3.800 170,179 +0.07(+1.88%)
Jun 22, 2011 3.770 3.790 3.730 3.730 45,461 -0.10(-2.61%)
Jun 21, 2011 3.780 3.850 3.780 3.830 186,094 +0.08(+2.13%)
Jun 20, 2011 3.740 3.760 3.730 3.750 243,109 -0.03(-0.79%)
Jun 17, 2011 3.810 3.840 3.780 3.780 156,799 -0.02(-0.53%)
Jun 16, 2011 3.810 3.840 3.800 3.800 138,632 -0.10(-2.56%)
Jun 15, 2011 4.000 4.000 3.900 3.900 170,358 -0.18(-4.41%)
Jun 14, 2011 4.010 4.080 3.970 4.080 138,168 +0.08(+2.00%)
Jun 13, 2011 4.010 4.070 3.990 4.000 165,620 +0.07(+1.78%)
Jun 10, 2011 3.960 3.980 3.920 3.930 180,779 -0.11(-2.72%)
Jun 09, 2011 4.020 4.040 3.970 4.040 168,385 -0.02(-0.49%)
Jun 08, 2011 4.100 4.140 4.060 4.060 173,748 -0.06(-1.46%)
Jun 07, 2011 4.100 4.140 4.090 4.120 101,842 +0.08(+1.98%)
Jun 06, 2011 4.110 4.120 4.040 4.040 100,227 -0.03(-0.74%)
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.