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 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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, 2008 4.020 4.160 3.960 4.150 208,110 +0.04(+0.97%)
Jan 30, 2008 4.180 4.250 4.070 4.110 108,838 -0.11(-2.61%)
Jan 29, 2008 4.110 4.250 4.020 4.220 97,434 +0.16(+3.94%)
Jan 28, 2008 4.140 4.160 4.000 4.060 95,637 -0.16(-3.79%)
Jan 25, 2008 4.360 4.360 4.140 4.220 136,071 -0.12(-2.76%)
Jan 24, 2008 4.230 4.410 4.230 4.340 153,700 +0.08(+1.88%)
Jan 23, 2008 4.040 4.310 3.950 4.260 508,208 -0.04(-0.93%)
Jan 22, 2008 4.200 4.380 4.030 4.300 279,935 -0.20(-4.44%)
Jan 21, 2008 4.310 4.500 4.310 4.500 0 +0.00(+0.00%)
Jan 18, 2008 4.310 4.500 4.310 4.500 153,800 +0.22(+5.14%)
Jan 17, 2008 4.550 4.580 4.270 4.280 372,129 -0.35(-7.56%)
Jan 16, 2008 4.600 4.640 4.440 4.630 185,035 -0.07(-1.49%)
Jan 15, 2008 4.870 4.870 4.620 4.700 209,900 -0.15(-3.09%)
Jan 14, 2008 4.870 4.900 4.810 4.850 82,300 -0.01(-0.21%)
Jan 11, 2008 4.860 4.960 4.830 4.860 96,900 -0.13(-2.61%)
Jan 10, 2008 4.880 5.000 4.810 4.990 120,400 +0.10(+2.04%)
Jan 09, 2008 4.810 4.960 4.760 4.890 447,500 +0.04(+0.82%)
Jan 08, 2008 4.810 5.010 4.810 4.850 173,277 +0.00(+0.00%)
Jan 07, 2008 4.840 4.890 4.770 4.850 119,200 +0.07(+1.46%)
Jan 04, 2008 4.970 4.990 4.770 4.780 214,400 -0.14(-2.85%)
Jan 03, 2008 5.040 5.040 4.890 4.920 121,640 -0.06(-1.20%)
Jan 02, 2008 5.090 5.150 4.920 4.980 119,526 -0.21(-4.05%)
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.