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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2012 2.410 2.550 2.410 2.550 218,054 +0.13(+5.37%)
Dec 28, 2012 2.380 2.440 2.380 2.420 101,647 +0.05(+2.11%)
Dec 27, 2012 2.390 2.400 2.360 2.370 136,988 +0.09(+3.95%)
Dec 26, 2012 2.350 2.360 2.280 2.280 334,441 +0.03(+1.33%)
Dec 24, 2012 2.350 2.350 2.250 2.250 101,057 -0.05(-2.17%)
Dec 21, 2012 2.330 2.360 2.300 2.300 343,019 -0.12(-4.96%)
Dec 20, 2012 2.450 2.450 2.420 2.420 159,028 -0.01(-0.41%)
Dec 19, 2012 2.420 2.430 2.400 2.430 151,588 +0.00(+0.00%)
Dec 18, 2012 2.340 2.500 2.300 2.430 497,721 +0.06(+2.53%)
Dec 17, 2012 2.360 2.400 2.350 2.370 79,130 -0.05(-2.07%)
Dec 14, 2012 2.390 2.450 2.390 2.420 312,727 +0.05(+2.11%)
Dec 13, 2012 2.360 2.390 2.350 2.370 156,547 -0.05(-2.07%)
Dec 12, 2012 2.420 2.440 2.390 2.420 391,157 +0.00(+0.00%)
Dec 11, 2012 2.380 2.420 2.370 2.420 168,758 +0.01(+0.41%)
Dec 10, 2012 2.420 2.440 2.390 2.410 400,516 -0.04(-1.63%)
Dec 07, 2012 2.460 2.500 2.450 2.450 195,118 -0.04(-1.61%)
Dec 06, 2012 2.460 2.490 2.450 2.490 77,075 +0.08(+3.32%)
Dec 05, 2012 2.400 2.430 2.370 2.410 244,524 +0.04(+1.69%)
Dec 04, 2012 2.380 2.410 2.350 2.370 202,341 -0.02(-0.84%)
Nov 30, 2012 2.390 2.390 2.340 2.390 87,796 +0.03(+1.27%)
Nov 29, 2012 2.360 2.360 2.310 2.360 116,283 -0.02(-0.84%)
Nov 28, 2012 2.330 2.380 2.310 2.380 198,628 +0.01(+0.42%)
Nov 27, 2012 2.350 2.400 2.350 2.370 63,065 +0.05(+2.16%)
Nov 26, 2012 2.340 2.370 2.320 2.320 225,874 -0.09(-3.73%)
Nov 23, 2012 2.320 2.410 2.310 2.410 122,275 +0.13(+5.70%)
Nov 21, 2012 2.240 2.280 2.220 2.280 52,286 +0.02(+0.88%)
Nov 20, 2012 2.280 2.300 2.260 2.260 126,319 -0.12(-5.04%)
Nov 19, 2012 2.330 2.400 2.330 2.380 249,875 +0.09(+3.93%)
Nov 16, 2012 2.320 2.320 2.290 2.290 171,802 +0.01(+0.44%)
Nov 15, 2012 2.297 2.320 2.270 2.280 102,021 -0.02(-0.87%)
Nov 14, 2012 2.310 2.350 2.250 2.300 165,311 +0.02(+0.88%)
Nov 13, 2012 2.290 2.310 2.240 2.280 119,453 -0.05(-2.15%)
Nov 12, 2012 2.330 2.330 2.290 2.330 54,126 +0.03(+1.30%)
Nov 09, 2012 2.260 2.300 2.230 2.300 172,685 +0.11(+5.02%)
Nov 08, 2012 2.240 2.240 2.170 2.190 91,005 +0.04(+1.86%)
Nov 07, 2012 2.230 2.230 2.150 2.150 239,878 -0.08(-3.59%)
Nov 06, 2012 2.210 2.270 2.210 2.230 147,758 +0.13(+6.19%)
Nov 05, 2012 2.030 2.100 2.030 2.100 152,500 +0.16(+8.25%)
Nov 02, 2012 2.050 2.050 1.940 1.940 114,325 -0.07(-3.48%)
Nov 01, 2012 1.960 2.010 1.950 2.010 252,238 +0.12(+6.35%)
Oct 31, 2012 1.940 1.940 1.890 1.890 56,351 +0.01(+0.53%)
Oct 26, 2012 1.940 1.880 1.880 1.880 279,200 -0.12(-6.00%)
Oct 25, 2012 1.990 2.010 1.980 2.000 62,592 -0.03(-1.48%)
Oct 24, 2012 2.030 2.050 2.010 2.030 172,969 +0.05(+2.53%)
Oct 23, 2012 2.000 2.000 1.970 1.980 155,277 +0.02(+1.02%)
Oct 19, 2012 1.970 1.970 1.930 1.960 151,265 +0.06(+3.16%)
Oct 18, 2012 1.910 1.910 1.870 1.900 119,591 -0.02(-1.04%)
Oct 17, 2012 1.910 1.920 1.890 1.920 88,163 +0.01(+0.52%)
Oct 16, 2012 1.850 1.910 1.850 1.910 63,847 +0.03(+1.60%)
Oct 15, 2012 1.840 1.880 1.820 1.880 106,389 +0.05(+2.73%)
Oct 12, 2012 1.820 1.830 1.800 1.830 38,297 -0.03(-1.61%)
Oct 11, 2012 1.850 1.860 1.820 1.860 303,275 +0.06(+3.33%)
Oct 10, 2012 1.820 1.830 1.790 1.800 31,718 +0.01(+0.56%)
Oct 09, 2012 1.830 1.830 1.790 1.790 58,773 -0.04(-2.19%)
Oct 08, 2012 1.880 1.880 1.830 1.830 133,437 -0.07(-3.68%)
Oct 05, 2012 1.900 1.900 1.870 1.900 37,325 +0.00(+0.00%)
Oct 04, 2012 1.860 1.900 1.860 1.900 167,875 +0.07(+3.83%)
Oct 03, 2012 1.850 1.850 1.830 1.830 81,952 +0.01(+0.55%)
Oct 02, 2012 1.790 1.820 1.770 1.820 134,065 +0.06(+3.41%)
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.