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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 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 (%)
Feb 29, 2012 2.600 2.610 2.540 2.580 80,495 -0.09(-3.37%)
Feb 28, 2012 2.620 2.670 2.620 2.670 227,623 +0.04(+1.52%)
Feb 27, 2012 2.650 2.660 2.600 2.630 352,724 -0.07(-2.59%)
Feb 24, 2012 2.740 2.740 2.685 2.700 184,792 -0.04(-1.46%)
Feb 23, 2012 2.680 2.740 2.680 2.740 72,776 +0.01(+0.37%)
Feb 22, 2012 2.740 2.750 2.710 2.730 200,133 +0.02(+0.74%)
Feb 21, 2012 2.700 2.760 2.670 2.710 512,546 -0.05(-1.81%)
Feb 17, 2012 2.800 2.830 2.760 2.760 32,624 -0.06(-2.13%)
Feb 16, 2012 2.780 2.820 2.780 2.820 78,765 +0.05(+1.81%)
Feb 15, 2012 2.780 2.800 2.750 2.770 112,272 +0.03(+1.09%)
Feb 14, 2012 2.690 2.740 2.690 2.740 99,151 -0.02(-0.72%)
Feb 13, 2012 2.760 2.760 2.720 2.760 97,222 +0.05(+1.85%)
Feb 10, 2012 2.750 2.770 2.690 2.710 419,923 -0.07(-2.52%)
Feb 09, 2012 2.770 2.820 2.750 2.780 183,684 +0.04(+1.46%)
Feb 08, 2012 2.820 2.840 2.620 2.740 153,601 +0.12(+4.58%)
Feb 07, 2012 2.650 2.700 2.620 2.620 49,447 -0.02(-0.76%)
Feb 06, 2012 2.640 2.650 2.600 2.640 157,019 -0.22(-7.69%)
Feb 03, 2012 2.780 2.860 2.770 2.860 149,253 +0.01(+0.35%)
Feb 02, 2012 2.790 2.870 2.790 2.850 222,687 +0.15(+5.56%)
Feb 01, 2012 2.700 2.750 2.690 2.700 134,015 +0.12(+4.65%)
Jan 31, 2012 2.590 2.590 2.560 2.580 99,114 +0.12(+4.88%)
Jan 30, 2012 2.500 2.510 2.460 2.460 142,444 -0.19(-7.17%)
Jan 27, 2012 2.620 2.650 2.600 2.650 104,729 +0.04(+1.53%)
Jan 26, 2012 2.630 2.670 2.610 2.610 103,964 +0.09(+3.57%)
Jan 25, 2012 2.490 2.530 2.450 2.520 196,876 +0.04(+1.61%)
Jan 24, 2012 2.430 2.500 2.430 2.480 43,920 +0.00(+0.00%)
Jan 23, 2012 2.500 2.530 2.460 2.480 69,769 -0.04(-1.59%)
Jan 20, 2012 2.530 2.530 2.480 2.520 47,678 +0.04(+1.61%)
Jan 19, 2012 2.470 2.510 2.450 2.480 139,440 -0.03(-1.20%)
Jan 18, 2012 2.440 2.510 2.440 2.510 130,179 +0.09(+3.72%)
Jan 17, 2012 2.500 2.500 2.420 2.420 57,796 -0.02(-0.82%)
Jan 13, 2012 2.450 2.460 2.410 2.440 73,965 -0.04(-1.61%)
Jan 12, 2012 2.460 2.480 2.430 2.480 86,878 +0.00(+0.00%)
Jan 11, 2012 2.420 2.480 2.400 2.480 115,968 +0.06(+2.48%)
Jan 10, 2012 2.400 2.420 2.370 2.420 172,109 +0.03(+1.26%)
Jan 09, 2012 2.380 2.400 2.360 2.390 80,316 +0.05(+2.14%)
Jan 06, 2012 2.360 2.400 2.330 2.340 155,825 -0.03(-1.27%)
Jan 05, 2012 2.360 2.390 2.310 2.370 120,168 +0.04(+1.72%)
Jan 04, 2012 2.370 2.370 2.310 2.330 145,591 -0.02(-0.85%)
Dec 30, 2011 2.380 2.380 2.350 2.350 61,476 -0.03(-1.26%)
Dec 29, 2011 2.290 2.380 2.290 2.380 170,833 +0.09(+3.93%)
Dec 28, 2011 2.310 2.360 2.290 2.290 72,071 -0.01(-0.43%)
Dec 27, 2011 2.330 2.390 2.300 2.300 86,226 -0.08(-3.36%)
Dec 23, 2011 2.380 2.380 2.320 2.380 90,046 +0.06(+2.59%)
Dec 21, 2011 2.350 2.380 2.320 2.320 205,611 -0.06(-2.52%)
Dec 20, 2011 2.360 2.380 2.270 2.380 411,829 +0.15(+6.73%)
Dec 19, 2011 2.340 2.340 2.225 2.230 255,961 -0.16(-6.69%)
Dec 16, 2011 2.310 2.390 2.290 2.390 366,967 +0.08(+3.46%)
Dec 15, 2011 2.330 2.360 2.310 2.310 82,651 -0.04(-1.70%)
Dec 14, 2011 2.370 2.420 2.320 2.350 115,421 +0.05(+2.17%)
Dec 13, 2011 2.360 2.430 2.300 2.300 117,846 -0.01(-0.43%)
Dec 12, 2011 2.330 2.380 2.310 2.310 271,090 -0.04(-1.70%)
Dec 09, 2011 2.360 2.440 2.340 2.350 95,582 +0.03(+1.29%)
Dec 08, 2011 2.420 2.420 2.310 2.320 124,069 -0.10(-4.13%)
Dec 07, 2011 2.400 2.430 2.400 2.420 155,562 +0.03(+1.26%)
Dec 06, 2011 2.410 2.450 2.390 2.390 43,666 -0.05(-2.05%)
Dec 05, 2011 2.510 2.510 2.440 2.440 48,178 -0.05(-2.01%)
Dec 02, 2011 2.500 2.520 2.460 2.490 62,074 -0.04(-1.58%)
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.