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 )

45.79 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 2.460 2.460 2.420 2.430 104,196 -0.04(-1.62%)
Apr 27, 2012 2.430 2.470 2.400 2.470 61,481 +0.02(+0.82%)
Apr 26, 2012 2.420 2.450 2.400 2.450 84,664 +0.03(+1.24%)
Apr 25, 2012 2.400 2.430 2.380 2.420 133,188 -0.03(-1.22%)
Apr 24, 2012 2.460 2.460 2.430 2.450 82,071 +0.07(+2.94%)
Apr 23, 2012 2.450 2.450 2.370 2.380 423,449 -0.14(-5.56%)
Apr 20, 2012 2.550 2.560 2.510 2.520 54,109 +0.04(+1.61%)
Apr 19, 2012 2.490 2.510 2.460 2.480 64,828 -0.05(-1.98%)
Apr 18, 2012 2.560 2.560 2.510 2.530 28,187 -0.04(-1.56%)
Apr 17, 2012 2.560 2.590 2.540 2.570 131,908 -0.02(-0.77%)
Apr 16, 2012 2.600 2.610 2.570 2.590 87,645 +0.03(+1.17%)
Apr 13, 2012 2.650 2.650 2.540 2.560 115,358 -0.09(-3.40%)
Apr 12, 2012 2.620 2.690 2.620 2.650 72,618 +0.03(+1.15%)
Apr 11, 2012 2.600 2.620 2.580 2.620 97,014 +0.15(+6.07%)
Apr 10, 2012 2.580 2.580 2.470 2.470 96,059 +0.07(+2.92%)
Apr 09, 2012 2.420 2.430 2.400 2.400 39,267 -0.04(-1.64%)
Apr 05, 2012 2.450 2.460 2.410 2.440 56,087 +0.06(+2.52%)
Apr 04, 2012 2.390 2.420 2.380 2.380 57,921 -0.03(-1.24%)
Apr 03, 2012 2.470 2.470 2.410 2.410 74,276 -0.02(-0.82%)
Apr 02, 2012 2.420 2.430 2.400 2.430 92,178 +0.03(+1.25%)
Mar 30, 2012 2.400 2.440 2.390 2.400 71,092 +0.02(+0.84%)
Mar 29, 2012 2.420 2.420 2.370 2.380 198,285 -0.01(-0.42%)
Mar 28, 2012 2.440 2.440 2.380 2.390 113,914 -0.08(-3.24%)
Mar 27, 2012 2.430 2.470 2.430 2.470 33,104 +0.01(+0.41%)
Mar 26, 2012 2.430 2.460 2.410 2.460 162,561 +0.02(+0.82%)
Mar 23, 2012 2.420 2.450 2.410 2.440 202,548 +0.09(+3.83%)
Mar 22, 2012 2.380 2.410 2.350 2.350 139,926 -0.09(-3.69%)
Mar 21, 2012 2.430 2.440 2.420 2.440 56,272 -0.01(-0.41%)
Mar 20, 2012 2.460 2.470 2.450 2.450 67,700 +0.02(+0.82%)
Mar 19, 2012 2.430 2.464 2.430 2.430 48,246 -0.02(-0.82%)
Mar 16, 2012 2.520 2.520 2.450 2.450 85,207 -0.12(-4.67%)
Mar 15, 2012 2.540 2.570 2.530 2.570 127,503 +0.07(+2.80%)
Mar 14, 2012 2.530 2.530 2.460 2.500 101,436 -0.08(-3.10%)
Mar 13, 2012 2.550 2.580 2.500 2.580 127,780 -0.01(-0.39%)
Mar 12, 2012 2.570 2.590 2.560 2.590 46,796 -0.02(-0.77%)
Mar 09, 2012 2.650 2.650 2.600 2.610 132,408 -0.03(-1.14%)
Mar 08, 2012 2.600 2.640 2.600 2.640 311,195 +0.14(+5.60%)
Mar 07, 2012 2.530 2.540 2.500 2.500 279,195 -0.01(-0.40%)
Mar 06, 2012 2.520 2.580 2.500 2.510 366,056 -0.07(-2.71%)
Mar 05, 2012 2.630 2.630 2.580 2.580 111,620 +0.01(+0.39%)
Mar 02, 2012 2.560 2.590 2.520 2.570 82,285 -0.06(-2.28%)
Mar 01, 2012 2.620 2.640 2.620 2.630 36,399 +0.05(+1.94%)
Feb 29, 2012 2.600 2.610 2.540 2.580 80,495 -0.09(-3.37%)
Feb 28, 2012 2.620 2.670 2.620 2.670 227,623 +0.04(+1.52%)
Feb 27, 2012 2.650 2.660 2.600 2.630 352,724 -0.07(-2.59%)
Feb 24, 2012 2.740 2.740 2.685 2.700 184,792 -0.04(-1.46%)
Feb 23, 2012 2.680 2.740 2.680 2.740 72,776 +0.01(+0.37%)
Feb 22, 2012 2.740 2.750 2.710 2.730 200,133 +0.02(+0.74%)
Feb 21, 2012 2.700 2.760 2.670 2.710 512,546 -0.05(-1.81%)
Feb 17, 2012 2.800 2.830 2.760 2.760 32,624 -0.06(-2.13%)
Feb 16, 2012 2.780 2.820 2.780 2.820 78,765 +0.05(+1.81%)
Feb 15, 2012 2.780 2.800 2.750 2.770 112,272 +0.03(+1.09%)
Feb 14, 2012 2.690 2.740 2.690 2.740 99,151 -0.02(-0.72%)
Feb 13, 2012 2.760 2.760 2.720 2.760 97,222 +0.05(+1.85%)
Feb 10, 2012 2.750 2.770 2.690 2.710 419,923 -0.07(-2.52%)
Feb 09, 2012 2.770 2.820 2.750 2.780 183,684 +0.04(+1.46%)
Feb 08, 2012 2.820 2.840 2.620 2.740 153,601 +0.12(+4.58%)
Feb 07, 2012 2.650 2.700 2.620 2.620 49,447 -0.02(-0.76%)
Feb 06, 2012 2.640 2.650 2.600 2.640 157,019 -0.22(-7.69%)
Feb 03, 2012 2.780 2.860 2.770 2.860 149,253 +0.01(+0.35%)
Feb 02, 2012 2.790 2.870 2.790 2.850 222,687 +0.15(+5.56%)
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.