Skip to main content

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

Historical Prices

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.