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: 8:00 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 (%)
Mar 31, 2009 1.910 1.920 1.890 1.920 21,863 +0.00(+0.00%)
Mar 30, 2009 1.920 1.970 1.860 1.920 94,593 +0.09(+4.92%)
Mar 26, 2009 1.860 1.890 1.820 1.830 36,326 +0.02(+1.10%)
Mar 25, 2009 1.830 1.860 1.790 1.810 101,374 +0.00(+0.00%)
Mar 24, 2009 1.810 1.850 1.750 1.810 50,103 -0.05(-2.69%)
Mar 23, 2009 1.800 1.870 1.800 1.860 169,786 +0.14(+8.15%)
Mar 20, 2009 1.760 1.760 1.690 1.720 11,714 -0.09(-4.97%)
Mar 19, 2009 1.820 1.840 1.794 1.810 40,349 -0.03(-1.63%)
Mar 18, 2009 1.770 1.850 1.760 1.840 37,001 +0.12(+6.98%)
Mar 17, 2009 1.710 1.730 1.694 1.720 12,342 +0.00(+0.00%)
Mar 16, 2009 1.700 1.737 1.690 1.720 34,690 +0.01(+0.58%)
Mar 13, 2009 1.680 1.710 1.630 1.710 0 -0.01(-0.58%)
Mar 12, 2009 1.640 1.720 1.630 1.720 27,096 +0.09(+5.52%)
Mar 11, 2009 1.610 1.640 1.590 1.630 43,799 +0.01(+0.62%)
Mar 10, 2009 1.560 1.630 1.560 1.620 99,594 +0.07(+4.52%)
Mar 09, 2009 1.550 1.610 1.550 1.550 114,197 -0.08(-4.91%)
Mar 06, 2009 1.680 1.680 1.580 1.630 0 -0.03(-1.81%)
Mar 05, 2009 1.690 1.710 1.630 1.660 10,600 -0.09(-5.14%)
Mar 04, 2009 1.700 1.760 1.680 1.750 121,434 +0.18(+11.46%)
Mar 02, 2009 1.630 1.650 1.560 1.570 91,222 -0.14(-8.19%)
Feb 27, 2009 1.680 1.730 1.650 1.710 0 +0.00(+0.00%)
Feb 26, 2009 1.760 1.760 1.700 1.710 21,216 -0.08(-4.47%)
Feb 25, 2009 1.780 1.830 1.750 1.790 208,650 +0.01(+0.56%)
Feb 24, 2009 1.720 1.790 1.700 1.780 34,401 +0.08(+4.71%)
Feb 23, 2009 1.730 1.770 1.680 1.700 93,679 -0.03(-1.73%)
Feb 20, 2009 1.710 1.754 1.710 1.730 25,650 -0.13(-6.99%)
Feb 19, 2009 1.860 1.900 1.850 1.860 93,160 +0.04(+2.20%)
Feb 18, 2009 1.760 1.850 1.760 1.820 87,708 +0.12(+7.06%)
Feb 17, 2009 1.670 1.700 1.670 1.700 42,370 +0.06(+3.66%)
Feb 13, 2009 1.590 1.650 1.590 1.640 8,142 +0.05(+3.14%)
Feb 12, 2009 1.570 1.600 1.560 1.590 12,278 +0.00(+0.00%)
Feb 11, 2009 1.580 1.610 1.570 1.590 81,640 +0.06(+3.92%)
Feb 10, 2009 1.620 1.620 1.500 1.530 68,623 -0.03(-1.92%)
Feb 09, 2009 1.570 1.590 1.550 1.560 35,328 -0.12(-7.14%)
Feb 06, 2009 1.660 1.680 1.650 1.680 33,988 -0.12(-6.67%)
Feb 05, 2009 1.760 1.840 1.760 1.800 78,600 +0.03(+1.69%)
Feb 04, 2009 1.740 1.790 1.730 1.770 42,300 -0.02(-1.12%)
Feb 03, 2009 1.710 1.790 1.710 1.790 53,287 +0.10(+5.92%)
Feb 02, 2009 1.670 1.750 1.670 1.690 24,910 -0.02(-1.17%)
Jan 30, 2009 1.730 1.780 1.710 1.710 0 +0.15(+9.62%)
Jan 29, 2009 1.550 1.600 1.550 1.560 44,181 -0.14(-8.24%)
Jan 28, 2009 1.640 1.710 1.620 1.700 201,015 +0.09(+5.59%)
Jan 27, 2009 1.520 1.620 1.510 1.610 46,621 +0.07(+4.55%)
Jan 26, 2009 1.520 1.610 1.520 1.540 343,469 -0.03(-1.91%)
Jan 23, 2009 1.550 1.600 1.540 1.570 25,633 +0.04(+2.61%)
Jan 22, 2009 1.540 1.560 1.500 1.530 43,118 -0.10(-6.13%)
Jan 21, 2009 1.580 1.630 1.530 1.630 86,524 +0.06(+3.82%)
Jan 20, 2009 1.630 1.680 1.570 1.570 314,775 -0.31(-16.49%)
Jan 16, 2009 1.890 1.950 1.840 1.880 86,677 +0.02(+1.08%)
Jan 15, 2009 1.880 1.880 1.750 1.860 113,679 -0.05(-2.62%)
Jan 14, 2009 1.840 1.930 1.840 1.910 216,676 +0.00(+0.00%)
Jan 13, 2009 1.890 1.940 1.880 1.910 70,600 +0.05(+2.69%)
Jan 12, 2009 1.940 1.940 1.840 1.860 190,262 -0.26(-12.26%)
Jan 09, 2009 2.180 2.180 2.070 2.120 32,951 -0.02(-0.93%)
Jan 08, 2009 2.160 2.160 2.070 2.140 75,645 -0.11(-4.89%)
Jan 07, 2009 2.230 2.270 2.210 2.250 81,846 -0.04(-1.75%)
Jan 06, 2009 2.180 2.290 2.180 2.290 215,979 +0.17(+8.02%)
Jan 05, 2009 2.050 2.150 2.050 2.120 51,803 +0.02(+0.95%)
Jan 02, 2009 2.010 2.120 2.010 2.100 0 -0.01(-0.47%)
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.