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 )

46.84 -0.05 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Dec 30, 2011 2.249 2.249 2.221 2.221 65,046 -0.03(-1.26%)
Dec 29, 2011 2.164 2.249 2.164 2.249 180,754 +0.09(+3.93%)
Dec 28, 2011 2.183 2.230 2.164 2.164 76,256 -0.01(-0.43%)
Dec 27, 2011 2.202 2.259 2.174 2.174 91,233 -0.08(-3.36%)
Dec 23, 2011 2.249 2.249 2.193 2.249 95,275 +0.06(+2.59%)
Dec 21, 2011 2.221 2.249 2.193 2.193 217,552 -0.06(-2.52%)
Dec 20, 2011 2.230 2.249 2.145 2.249 435,746 +0.14(+6.73%)
Dec 19, 2011 2.212 2.212 2.103 2.108 270,826 -0.15(-6.69%)
Dec 16, 2011 2.183 2.259 2.164 2.259 388,279 +0.08(+3.46%)
Dec 15, 2011 2.202 2.230 2.183 2.183 87,451 -0.04(-1.70%)
Dec 14, 2011 2.240 2.287 2.193 2.221 122,124 +0.05(+2.17%)
Dec 13, 2011 2.230 2.297 2.174 2.174 124,690 -0.01(-0.43%)
Dec 12, 2011 2.202 2.249 2.183 2.183 286,833 -0.04(-1.70%)
Dec 09, 2011 2.230 2.306 2.212 2.221 101,133 +0.03(+1.29%)
Dec 08, 2011 2.287 2.287 2.183 2.193 131,274 -0.09(-4.13%)
Dec 07, 2011 2.268 2.297 2.268 2.287 164,596 +0.03(+1.26%)
Dec 06, 2011 2.278 2.316 2.259 2.259 46,201 -0.05(-2.05%)
Dec 05, 2011 2.372 2.372 2.306 2.306 50,975 -0.05(-2.01%)
Dec 02, 2011 2.363 2.382 2.325 2.353 65,679 -0.04(-1.58%)
Dec 01, 2011 2.363 2.401 2.344 2.391 59,901 -0.03(-1.17%)
Nov 30, 2011 2.297 2.419 2.297 2.419 305,216 +0.16(+7.11%)
Nov 29, 2011 2.316 2.334 2.249 2.259 165,099 -0.12(-5.16%)
Nov 28, 2011 2.344 2.382 2.297 2.382 226,460 +0.11(+5.00%)
Nov 25, 2011 2.221 2.277 2.221 2.268 63,558 +0.07(+3.00%)
Nov 23, 2011 2.230 2.278 2.202 2.202 220,525 -0.14(-6.05%)
Nov 22, 2011 2.287 2.344 2.268 2.344 93,976 +0.13(+5.98%)
Nov 21, 2011 2.287 2.287 2.212 2.212 305,149 -0.10(-4.49%)
Nov 18, 2011 2.334 2.391 2.306 2.316 142,341 +0.00(+0.00%)
Nov 17, 2011 2.353 2.353 2.278 2.316 183,908 -0.04(-1.61%)
Nov 16, 2011 2.391 2.401 2.297 2.353 145,643 -0.06(-2.35%)
Nov 15, 2011 2.382 2.438 2.372 2.410 50,613 -0.02(-0.78%)
Nov 14, 2011 2.438 2.457 2.382 2.429 64,025 -0.04(-1.53%)
Nov 11, 2011 2.391 2.467 2.372 2.467 124,524 +0.12(+5.24%)
Nov 10, 2011 2.391 2.391 2.334 2.344 118,266 -0.07(-2.74%)
Nov 09, 2011 2.401 2.476 2.363 2.410 209,517 -0.12(-4.85%)
Nov 08, 2011 2.514 2.533 2.419 2.533 96,642 -0.08(-2.90%)
Nov 07, 2011 2.665 2.665 2.523 2.609 132,762 +0.01(+0.36%)
Nov 04, 2011 2.637 2.646 2.599 2.599 56,810 -0.04(-1.43%)
Nov 03, 2011 2.646 2.675 2.571 2.637 120,968 -0.09(-3.12%)
Nov 02, 2011 2.618 2.722 2.618 2.722 235,097 +0.31(+12.94%)
Nov 01, 2011 2.495 2.523 2.410 2.410 125,526 -0.09(-3.77%)
Oct 31, 2011 2.609 2.627 2.505 2.505 192,639 -0.11(-4.33%)
Oct 28, 2011 2.599 2.627 2.580 2.618 210,242 -0.16(-5.78%)
Oct 27, 2011 2.694 2.779 2.656 2.779 285,988 +0.16(+6.14%)
Oct 26, 2011 2.542 2.618 2.486 2.618 190,633 +0.14(+5.73%)
Oct 25, 2011 2.486 2.561 2.476 2.476 141,129 -0.17(-6.43%)
Oct 24, 2011 2.523 2.646 2.523 2.646 230,153 +0.15(+6.06%)
Oct 21, 2011 2.438 2.495 2.410 2.495 54,975 +0.10(+4.35%)
Oct 20, 2011 2.391 2.401 2.363 2.391 99,843 -0.09(-3.44%)
Oct 19, 2011 2.523 2.533 2.429 2.476 107,622 -0.06(-2.24%)
Oct 18, 2011 2.495 2.533 2.372 2.533 115,565 -0.07(-2.55%)
Oct 17, 2011 2.599 2.618 2.580 2.599 227,691 +0.05(+1.85%)
Oct 14, 2011 2.505 2.571 2.505 2.552 76,510 +0.09(+3.45%)
Oct 13, 2011 2.457 2.505 2.419 2.467 92,467 +0.02(+0.77%)
Oct 12, 2011 2.382 2.448 2.353 2.448 176,648 +0.13(+5.71%)
Oct 11, 2011 2.316 2.353 2.230 2.316 79,264 -0.06(-2.39%)
Oct 10, 2011 2.297 2.372 2.249 2.372 148,975 +0.10(+4.58%)
Oct 07, 2011 2.316 2.344 2.221 2.268 116,258 +0.00(+0.00%)
Oct 06, 2011 2.259 2.325 2.221 2.268 138,457 -0.04(-1.64%)
Oct 05, 2011 2.183 2.306 2.183 2.306 202,075 +0.09(+4.27%)
Oct 04, 2011 2.089 2.240 2.070 2.212 194,611 +0.10(+4.93%)
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.