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, 2011 3.830 3.870 3.830 3.860 182,216 +0.16(+4.32%)
Jan 28, 2011 3.870 3.870 3.700 3.700 175,384 -0.15(-3.90%)
Jan 27, 2011 3.850 3.850 3.820 3.850 59,209 -0.04(-1.03%)
Jan 26, 2011 3.840 3.890 3.838 3.890 92,535 +0.01(+0.26%)
Jan 25, 2011 3.950 3.950 3.880 3.880 176,498 -0.11(-2.76%)
Jan 24, 2011 4.000 4.000 3.970 3.990 142,210 -0.03(-0.75%)
Jan 21, 2011 4.050 4.090 4.010 4.020 162,619 +0.09(+2.29%)
Jan 20, 2011 3.990 3.990 3.920 3.930 250,281 -0.10(-2.48%)
Jan 19, 2011 4.090 4.140 4.030 4.030 395,460 +0.00(+0.00%)
Jan 18, 2011 4.050 4.120 4.020 4.030 249,714 +0.00(+0.00%)
Jan 14, 2011 4.020 4.060 4.000 4.030 162,099 -0.02(-0.49%)
Jan 13, 2011 4.050 4.130 4.050 4.050 146,212 +0.03(+0.75%)
Jan 12, 2011 3.970 4.020 3.940 4.020 171,699 +0.09(+2.29%)
Jan 11, 2011 3.870 3.930 3.870 3.930 165,151 +0.03(+0.77%)
Jan 10, 2011 3.940 3.970 3.880 3.900 249,061 -0.03(-0.76%)
Jan 07, 2011 4.040 4.050 3.920 3.930 309,774 +0.09(+2.34%)
Jan 06, 2011 3.890 3.940 3.840 3.840 195,256 +0.05(+1.32%)
Jan 05, 2011 3.770 3.800 3.770 3.790 152,099 -0.01(-0.26%)
Jan 04, 2011 3.820 3.820 3.760 3.800 121,721 +0.01(+0.26%)
Jan 03, 2011 3.790 3.820 3.780 3.790 253,763 +0.13(+3.55%)
Dec 31, 2010 3.650 3.680 3.630 3.660 215,861 -0.05(-1.35%)
Dec 30, 2010 3.700 3.750 3.700 3.710 99,719 -0.06(-1.59%)
Dec 29, 2010 3.710 3.770 3.700 3.770 139,720 +0.11(+3.01%)
Dec 28, 2010 3.680 3.690 3.650 3.660 166,376 -0.11(-2.92%)
Dec 27, 2010 3.700 3.780 3.700 3.770 71,689 +0.02(+0.53%)
Dec 23, 2010 3.760 3.810 3.730 3.750 610,254 -0.11(-2.85%)
Dec 22, 2010 3.830 3.860 3.800 3.860 115,646 +0.07(+1.85%)
Dec 21, 2010 3.720 3.790 3.720 3.790 156,634 +0.08(+2.16%)
Dec 20, 2010 3.700 3.760 3.650 3.710 480,579 -0.01(-0.27%)
Dec 17, 2010 3.670 3.760 3.670 3.720 394,054 +0.08(+2.20%)
Dec 16, 2010 3.690 3.700 3.640 3.640 78,734 -0.03(-0.82%)
Dec 15, 2010 3.760 3.780 3.670 3.670 203,993 -0.05(-1.34%)
Dec 14, 2010 3.810 3.810 3.720 3.720 464,569 -0.14(-3.63%)
Dec 13, 2010 3.860 3.880 3.840 3.860 193,854 -0.01(-0.26%)
Dec 10, 2010 3.860 3.880 3.810 3.870 129,694 +0.01(+0.26%)
Dec 09, 2010 3.850 3.870 3.810 3.860 128,155 +0.06(+1.58%)
Dec 08, 2010 3.850 3.870 3.770 3.800 198,144 -0.08(-2.06%)
Dec 07, 2010 3.900 3.950 3.860 3.880 655,154 +0.02(+0.52%)
Dec 06, 2010 3.830 3.890 3.800 3.860 674,588 +0.03(+0.78%)
Dec 03, 2010 3.860 3.920 3.820 3.830 155,083 +0.04(+1.06%)
Dec 02, 2010 3.710 3.800 3.710 3.790 137,551 +0.07(+1.88%)
Dec 01, 2010 3.720 3.780 3.690 3.720 187,932 +0.12(+3.33%)
Nov 30, 2010 3.610 3.680 3.600 3.600 172,493 -0.18(-4.76%)
Nov 29, 2010 3.680 3.780 3.660 3.780 147,258 +0.09(+2.44%)
Nov 26, 2010 3.760 3.790 3.690 3.690 99,618 -0.02(-0.54%)
Nov 24, 2010 3.640 3.710 3.710 3.710 183,378 +0.11(+3.06%)
Nov 23, 2010 3.630 3.670 3.600 3.600 203,548 -0.07(-1.91%)
Nov 22, 2010 3.630 3.670 3.610 3.670 154,044 -0.06(-1.61%)
Nov 19, 2010 3.690 3.750 3.680 3.730 193,987 -0.16(-4.11%)
Nov 18, 2010 3.870 3.900 3.830 3.890 130,871 +0.16(+4.29%)
Nov 17, 2010 3.690 3.740 3.660 3.730 130,899 +0.04(+1.08%)
Nov 16, 2010 3.790 3.790 3.670 3.690 502,667 -0.13(-3.40%)
Nov 15, 2010 3.830 3.870 3.810 3.820 186,344 +0.09(+2.41%)
Nov 12, 2010 3.800 3.840 3.730 3.730 332,265 -0.20(-5.09%)
Nov 11, 2010 3.910 3.930 3.850 3.930 204,643 -0.10(-2.48%)
Nov 10, 2010 4.060 4.060 3.970 4.030 786,061 -0.15(-3.59%)
Nov 09, 2010 3.970 4.260 3.970 4.180 819,710 -0.07(-1.65%)
Nov 08, 2010 4.250 4.280 4.190 4.250 320,226 +0.03(+0.71%)
Nov 05, 2010 4.190 4.230 4.150 4.220 193,224 -0.08(-1.86%)
Nov 04, 2010 4.220 4.300 4.220 4.300 295,061 -0.03(-0.69%)
Nov 03, 2010 4.300 4.360 4.280 4.330 590,572 +0.08(+1.88%)
Nov 02, 2010 4.250 4.270 4.170 4.250 800,679 +0.09(+2.16%)
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.