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 )

45.70 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 31, 2009 3.300 3.240 3.240 3.240 244,000 -0.15(-4.42%)
Dec 30, 2009 3.240 3.390 3.240 3.390 449,884 +0.15(+4.63%)
Dec 29, 2009 3.320 3.320 3.210 3.240 119,477 -0.06(-1.82%)
Dec 28, 2009 3.250 3.320 3.230 3.300 158,382 +0.07(+2.17%)
Dec 24, 2009 3.140 3.290 3.130 3.230 142,676 +0.15(+4.87%)
Dec 23, 2009 3.090 3.140 3.030 3.080 219,278 +0.04(+1.32%)
Dec 22, 2009 2.950 3.040 2.950 3.040 507,786 +0.12(+4.11%)
Dec 21, 2009 3.030 3.030 2.910 2.920 293,564 -0.17(-5.50%)
Dec 18, 2009 2.940 3.090 2.860 3.090 1,267,714 +0.14(+4.75%)
Dec 17, 2009 3.000 3.030 2.910 2.950 798,405 -0.10(-3.28%)
Dec 16, 2009 3.100 3.100 3.030 3.050 155,440 -0.06(-1.93%)
Dec 15, 2009 3.060 3.120 3.050 3.110 408,005 -0.01(-0.32%)
Dec 14, 2009 3.120 3.130 3.100 3.120 191,974 -0.09(-2.80%)
Dec 11, 2009 3.120 3.210 3.120 3.210 48,529 +0.11(+3.55%)
Dec 10, 2009 3.180 3.180 3.030 3.100 773,566 -0.02(-0.64%)
Dec 09, 2009 3.150 3.150 3.040 3.120 124,908 +0.01(+0.32%)
Dec 08, 2009 3.180 3.180 3.050 3.110 163,745 -0.03(-0.96%)
Dec 07, 2009 3.140 3.270 3.140 3.140 392,319 -0.07(-2.18%)
Dec 04, 2009 3.210 3.210 3.140 3.210 138,360 +0.02(+0.63%)
Dec 03, 2009 3.230 3.230 3.140 3.190 169,510 +0.02(+0.63%)
Dec 02, 2009 3.170 3.240 3.140 3.170 98,837 +0.01(+0.32%)
Dec 01, 2009 3.120 3.200 3.071 3.160 115,198 +0.10(+3.27%)
Nov 30, 2009 3.120 3.120 3.030 3.060 137,557 -0.08(-2.55%)
Nov 27, 2009 3.060 3.160 3.020 3.140 83,050 +0.08(+2.61%)
Nov 25, 2009 3.100 3.190 3.050 3.060 65,807 -0.07(-2.24%)
Nov 24, 2009 3.150 3.150 3.070 3.130 71,053 -0.09(-2.80%)
Nov 23, 2009 3.240 3.290 3.220 3.220 78,705 +0.05(+1.58%)
Nov 20, 2009 3.150 3.190 3.150 3.170 51,093 +0.00(+0.00%)
Nov 19, 2009 3.200 3.210 3.110 3.170 176,844 -0.03(-0.94%)
Nov 18, 2009 3.230 3.320 3.200 3.200 109,202 -0.07(-2.14%)
Nov 17, 2009 3.170 3.320 3.170 3.270 200,749 +0.07(+2.19%)
Nov 16, 2009 3.260 3.290 3.200 3.200 326,333 -0.17(-5.04%)
Nov 13, 2009 3.440 3.441 3.300 3.370 402,936 -0.33(-8.92%)
Nov 12, 2009 3.800 3.890 3.550 3.700 1,682,794 -0.18(-4.64%)
Nov 11, 2009 3.550 4.000 3.550 3.880 5,547,144 +1.46(+60.33%)
Nov 04, 2009 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Nov 03, 2009 2.410 2.440 2.370 2.420 58,595 -0.06(-2.42%)
Nov 02, 2009 2.490 2.530 2.450 2.480 131,609 +0.06(+2.48%)
Oct 30, 2009 2.480 2.480 2.390 2.420 34,339 -0.07(-2.81%)
Oct 29, 2009 2.500 2.500 2.480 2.490 128,748 +0.00(+0.00%)
Oct 28, 2009 2.500 2.520 2.350 2.490 96,966 -0.05(-1.97%)
Oct 27, 2009 2.550 2.580 2.510 2.540 38,937 +0.02(+0.79%)
Oct 26, 2009 2.590 2.620 2.520 2.520 151,726 -0.01(-0.40%)
Oct 23, 2009 2.550 2.560 2.530 2.530 88,853 -0.02(-0.78%)
Oct 22, 2009 2.640 2.640 2.520 2.550 103,340 +0.02(+0.79%)
Oct 21, 2009 2.510 2.590 2.500 2.530 62,825 +0.05(+2.02%)
Oct 20, 2009 2.520 2.530 2.460 2.480 114,604 -0.04(-1.59%)
Oct 19, 2009 2.570 2.580 2.520 2.520 632,599 +0.07(+2.86%)
Oct 16, 2009 2.430 2.510 2.430 2.450 22,662 -0.06(-2.39%)
Oct 15, 2009 2.450 2.510 2.450 2.510 21,080 -0.04(-1.57%)
Oct 14, 2009 2.530 2.550 2.490 2.550 44,844 +0.10(+4.08%)
Oct 13, 2009 2.530 2.530 2.360 2.450 67,800 -0.08(-3.29%)
Oct 12, 2009 2.610 2.650 2.520 2.533 121,524 +0.00(+0.13%)
Oct 09, 2009 2.450 2.580 2.450 2.530 90,618 +0.07(+2.85%)
Oct 08, 2009 2.390 2.460 2.390 2.460 156,006 +0.07(+2.93%)
Oct 07, 2009 2.410 2.410 2.300 2.390 49,300 +0.05(+2.14%)
Oct 06, 2009 2.310 2.380 2.310 2.340 51,993 +0.04(+1.74%)
Oct 05, 2009 2.330 2.340 2.290 2.300 59,783 -0.07(-2.95%)
Oct 02, 2009 2.350 2.370 2.310 2.370 44,102 +0.01(+0.42%)
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.