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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2012 2.400 2.440 2.390 2.400 71,092 +0.02(+0.84%)
Mar 29, 2012 2.420 2.420 2.370 2.380 198,285 -0.01(-0.42%)
Mar 28, 2012 2.440 2.440 2.380 2.390 113,914 -0.08(-3.24%)
Mar 27, 2012 2.430 2.470 2.430 2.470 33,104 +0.01(+0.41%)
Mar 26, 2012 2.430 2.460 2.410 2.460 162,561 +0.02(+0.82%)
Mar 23, 2012 2.420 2.450 2.410 2.440 202,548 +0.09(+3.83%)
Mar 22, 2012 2.380 2.410 2.350 2.350 139,926 -0.09(-3.69%)
Mar 21, 2012 2.430 2.440 2.420 2.440 56,272 -0.01(-0.41%)
Mar 20, 2012 2.460 2.470 2.450 2.450 67,700 +0.02(+0.82%)
Mar 19, 2012 2.430 2.464 2.430 2.430 48,246 -0.02(-0.82%)
Mar 16, 2012 2.520 2.520 2.450 2.450 85,207 -0.12(-4.67%)
Mar 15, 2012 2.540 2.570 2.530 2.570 127,503 +0.07(+2.80%)
Mar 14, 2012 2.530 2.530 2.460 2.500 101,436 -0.08(-3.10%)
Mar 13, 2012 2.550 2.580 2.500 2.580 127,780 -0.01(-0.39%)
Mar 12, 2012 2.570 2.590 2.560 2.590 46,796 -0.02(-0.77%)
Mar 09, 2012 2.650 2.650 2.600 2.610 132,408 -0.03(-1.14%)
Mar 08, 2012 2.600 2.640 2.600 2.640 311,195 +0.14(+5.60%)
Mar 07, 2012 2.530 2.540 2.500 2.500 279,195 -0.01(-0.40%)
Mar 06, 2012 2.520 2.580 2.500 2.510 366,056 -0.07(-2.71%)
Mar 05, 2012 2.630 2.630 2.580 2.580 111,620 +0.01(+0.39%)
Mar 02, 2012 2.560 2.590 2.520 2.570 82,285 -0.06(-2.28%)
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.