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 )

45.87 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 30, 2009 1.730 1.780 1.710 1.710 0 +0.15(+9.62%)
Jan 29, 2009 1.550 1.600 1.550 1.560 44,181 -0.14(-8.24%)
Jan 28, 2009 1.640 1.710 1.620 1.700 201,015 +0.09(+5.59%)
Jan 27, 2009 1.520 1.620 1.510 1.610 46,621 +0.07(+4.55%)
Jan 26, 2009 1.520 1.610 1.520 1.540 343,469 -0.03(-1.91%)
Jan 23, 2009 1.550 1.600 1.540 1.570 25,633 +0.04(+2.61%)
Jan 22, 2009 1.540 1.560 1.500 1.530 43,118 -0.10(-6.13%)
Jan 21, 2009 1.580 1.630 1.530 1.630 86,524 +0.06(+3.82%)
Jan 20, 2009 1.630 1.680 1.570 1.570 314,775 -0.31(-16.49%)
Jan 16, 2009 1.890 1.950 1.840 1.880 86,677 +0.02(+1.08%)
Jan 15, 2009 1.880 1.880 1.750 1.860 113,679 -0.05(-2.62%)
Jan 14, 2009 1.840 1.930 1.840 1.910 216,676 +0.00(+0.00%)
Jan 13, 2009 1.890 1.940 1.880 1.910 70,600 +0.05(+2.69%)
Jan 12, 2009 1.940 1.940 1.840 1.860 190,262 -0.26(-12.26%)
Jan 09, 2009 2.180 2.180 2.070 2.120 32,951 -0.02(-0.93%)
Jan 08, 2009 2.160 2.160 2.070 2.140 75,645 -0.11(-4.89%)
Jan 07, 2009 2.230 2.270 2.210 2.250 81,846 -0.04(-1.75%)
Jan 06, 2009 2.180 2.290 2.180 2.290 215,979 +0.17(+8.02%)
Jan 05, 2009 2.050 2.150 2.050 2.120 51,803 +0.02(+0.95%)
Jan 02, 2009 2.010 2.120 2.010 2.100 0 -0.01(-0.47%)
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.