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 )

46.81 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2010 3.450 3.478 3.431 3.459 228,394 -0.05(-1.35%)
Dec 30, 2010 3.497 3.544 3.497 3.506 105,509 -0.06(-1.59%)
Dec 29, 2010 3.506 3.563 3.497 3.563 147,832 +0.10(+3.01%)
Dec 28, 2010 3.478 3.487 3.450 3.459 176,036 -0.10(-2.92%)
Dec 27, 2010 3.497 3.573 3.497 3.563 75,851 +0.02(+0.53%)
Dec 23, 2010 3.554 3.601 3.525 3.544 645,687 -0.10(-2.85%)
Dec 22, 2010 3.620 3.648 3.591 3.648 122,360 +0.07(+1.85%)
Dec 21, 2010 3.516 3.582 3.516 3.582 165,728 +0.08(+2.16%)
Dec 20, 2010 3.497 3.554 3.450 3.506 508,483 -0.01(-0.27%)
Dec 17, 2010 3.469 3.554 3.469 3.516 416,934 +0.08(+2.20%)
Dec 16, 2010 3.487 3.497 3.440 3.440 83,305 -0.03(-0.82%)
Dec 15, 2010 3.554 3.573 3.469 3.469 215,837 -0.05(-1.34%)
Dec 14, 2010 3.601 3.601 3.516 3.516 491,543 -0.13(-3.63%)
Dec 13, 2010 3.648 3.667 3.629 3.648 205,109 -0.01(-0.26%)
Dec 10, 2010 3.648 3.667 3.601 3.658 137,224 +0.01(+0.26%)
Dec 09, 2010 3.639 3.658 3.601 3.648 135,596 +0.06(+1.58%)
Dec 08, 2010 3.639 3.658 3.563 3.591 209,649 -0.08(-2.06%)
Dec 07, 2010 3.686 3.733 3.648 3.667 693,194 +0.02(+0.52%)
Dec 06, 2010 3.620 3.677 3.591 3.648 713,757 +0.03(+0.78%)
Dec 03, 2010 3.648 3.705 3.610 3.620 164,087 +0.04(+1.06%)
Dec 02, 2010 3.506 3.591 3.506 3.582 145,537 +0.07(+1.88%)
Dec 01, 2010 3.516 3.573 3.487 3.516 198,844 +0.11(+3.33%)
Nov 30, 2010 3.412 3.478 3.402 3.402 182,508 -0.17(-4.76%)
Nov 29, 2010 3.478 3.573 3.459 3.573 155,808 +0.09(+2.44%)
Nov 26, 2010 3.554 3.582 3.487 3.487 105,402 -0.02(-0.54%)
Nov 24, 2010 3.440 3.506 3.506 3.506 194,025 +0.10(+3.06%)
Nov 23, 2010 3.431 3.469 3.402 3.402 215,366 -0.07(-1.91%)
Nov 22, 2010 3.431 3.469 3.412 3.469 162,988 -0.06(-1.61%)
Nov 19, 2010 3.487 3.544 3.478 3.525 205,250 -0.15(-4.11%)
Nov 18, 2010 3.658 3.686 3.620 3.677 138,469 +0.15(+4.29%)
Nov 17, 2010 3.487 3.535 3.459 3.525 138,499 +0.04(+1.08%)
Nov 16, 2010 3.582 3.582 3.469 3.487 531,853 -0.12(-3.40%)
Nov 15, 2010 3.620 3.658 3.601 3.610 197,163 +0.09(+2.41%)
Nov 12, 2010 3.591 3.629 3.525 3.525 351,557 -0.19(-5.09%)
Nov 11, 2010 3.695 3.714 3.639 3.714 216,525 -0.09(-2.48%)
Nov 10, 2010 3.837 3.837 3.752 3.809 831,702 -0.14(-3.59%)
Nov 09, 2010 3.752 4.026 3.752 3.951 867,305 -0.07(-1.65%)
Nov 08, 2010 4.017 4.045 3.960 4.017 338,819 +0.03(+0.71%)
Nov 05, 2010 3.960 3.998 3.922 3.988 204,443 -0.08(-1.86%)
Nov 04, 2010 3.988 4.064 3.988 4.064 312,193 -0.03(-0.69%)
Nov 03, 2010 4.064 4.121 4.045 4.092 624,862 +0.08(+1.88%)
Nov 02, 2010 4.017 4.036 3.941 4.017 847,169 +0.09(+2.16%)
Nov 01, 2010 3.922 3.979 3.913 3.932 133,380 +0.04(+0.97%)
Oct 29, 2010 3.922 3.970 3.894 3.894 336,580 +0.02(+0.49%)
Oct 28, 2010 3.894 3.913 3.837 3.875 466,804 +0.02(+0.49%)
Oct 27, 2010 3.941 3.951 3.847 3.856 261,431 -0.11(-2.86%)
Oct 25, 2010 3.932 4.001 3.932 3.970 440,252 +0.05(+1.20%)
Oct 22, 2010 4.007 4.007 3.913 3.922 132,838 -0.06(-1.43%)
Oct 21, 2010 3.970 4.064 3.970 3.979 256,750 +0.11(+2.93%)
Oct 20, 2010 3.790 3.922 3.790 3.866 565,446 +0.16(+4.34%)
Oct 19, 2010 3.714 3.894 3.705 3.705 601,744 +0.14(+3.98%)
Oct 18, 2010 3.478 3.591 3.478 3.563 150,705 +0.13(+3.86%)
Oct 15, 2010 3.469 3.469 3.412 3.431 584,945 +0.02(+0.55%)
Oct 14, 2010 3.450 3.450 3.374 3.412 174,291 -0.09(-2.70%)
Oct 13, 2010 3.469 3.506 3.421 3.506 208,224 +0.10(+3.06%)
Oct 12, 2010 3.402 3.412 3.365 3.402 34,537 +0.00(+0.00%)
Oct 11, 2010 3.412 3.421 3.365 3.402 63,545 -0.04(-1.10%)
Oct 08, 2010 3.440 3.440 3.355 3.440 62,295 -0.02(-0.55%)
Oct 07, 2010 3.478 3.478 3.412 3.459 94,150 +0.01(+0.27%)
Oct 06, 2010 3.459 3.516 3.450 3.450 144,597 +0.02(+0.55%)
Oct 05, 2010 3.346 3.450 3.346 3.431 224,547 +0.11(+3.42%)
Oct 04, 2010 3.336 3.336 3.223 3.317 168,402 +0.01(+0.29%)
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.