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 )

45.69 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 0.9400 1.010 0.9400 0.9800 72,802 +0.09(+10.11%)
Oct 30, 2008 0.9400 0.9400 0.8600 0.8900 51,516 -0.04(-4.30%)
Oct 29, 2008 0.9700 0.9800 0.9000 0.9300 283,623 +0.03(+3.33%)
Oct 28, 2008 0.9900 0.9900 0.8500 0.9000 649,554 +0.06(+7.14%)
Oct 27, 2008 0.9600 0.9600 0.8000 0.8400 220,382 -0.13(-13.40%)
Oct 24, 2008 0.9400 0.9700 0.8600 0.9700 364,704 -0.04(-3.96%)
Oct 23, 2008 1.060 1.060 0.9600 1.010 216,594 -0.05(-4.72%)
Oct 22, 2008 1.100 1.100 1.040 1.060 721,790 -0.06(-5.36%)
Oct 21, 2008 1.150 1.170 1.100 1.120 209,394 -0.03(-2.61%)
Oct 20, 2008 1.110 1.200 1.090 1.150 215,018 -0.01(-0.86%)
Oct 17, 2008 1.120 1.240 1.120 1.160 233,208 +0.00(+0.00%)
Oct 16, 2008 1.110 1.180 1.050 1.160 225,405 +0.09(+8.41%)
Oct 15, 2008 1.130 1.160 1.070 1.070 492,757 -0.10(-8.55%)
Oct 14, 2008 1.240 1.310 1.140 1.170 364,887 -0.12(-9.30%)
Oct 13, 2008 1.200 1.290 1.150 1.290 247,496 +0.11(+9.32%)
Oct 10, 2008 1.110 1.190 1.110 1.180 707,270 -0.04(-3.28%)
Oct 09, 2008 1.300 1.300 1.180 1.220 314,821 -0.08(-6.15%)
Oct 08, 2008 1.290 1.360 1.260 1.300 931,255 -0.02(-1.52%)
Oct 07, 2008 1.440 1.440 1.320 1.320 144,670 -0.06(-4.35%)
Oct 06, 2008 1.460 1.460 1.350 1.380 196,787 -0.12(-8.00%)
Oct 03, 2008 1.560 1.590 1.490 1.500 200,964 +0.05(+3.45%)
Oct 02, 2008 1.480 1.480 1.440 1.450 161,720 -0.08(-5.10%)
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.