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 )

45.61 +0.09 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 3.770 3.870 3.770 3.810 314,806 -0.07(-1.80%)
Apr 29, 2008 3.940 4.000 3.840 3.880 276,602 +0.03(+0.78%)
Apr 28, 2008 3.830 3.850 3.790 3.850 337,352 -0.04(-1.03%)
Apr 25, 2008 3.870 3.890 3.790 3.890 352,025 -0.12(-2.99%)
Apr 24, 2008 3.980 4.040 3.910 4.010 588,521 +0.06(+1.52%)
Apr 23, 2008 3.830 3.970 3.830 3.950 673,260 +0.38(+10.64%)
Apr 22, 2008 3.590 3.610 3.520 3.570 97,610 -0.07(-1.92%)
Apr 21, 2008 3.580 3.700 3.550 3.640 97,690 -0.14(-3.70%)
Apr 18, 2008 3.840 3.840 3.680 3.780 232,113 +0.22(+6.18%)
Apr 17, 2008 3.620 3.620 3.500 3.560 218,860 -0.13(-3.52%)
Apr 16, 2008 3.810 3.900 3.600 3.690 1,044,740 -0.51(-12.14%)
Apr 15, 2008 3.850 4.240 3.850 4.200 1,095,329 +1.13(+36.81%)
Apr 14, 2008 3.120 3.140 3.070 3.070 110,789 +0.00(+0.00%)
Apr 11, 2008 3.210 3.230 3.070 3.070 107,840 -0.12(-3.76%)
Apr 10, 2008 3.270 3.300 3.190 3.190 124,127 -0.11(-3.33%)
Apr 09, 2008 3.410 3.430 3.290 3.300 71,946 -0.01(-0.30%)
Apr 08, 2008 3.290 3.330 3.220 3.310 475,063 -0.08(-2.36%)
Apr 07, 2008 3.390 3.390 3.280 3.390 181,000 -0.17(-4.78%)
Apr 04, 2008 3.590 3.590 3.480 3.560 56,838 -0.04(-1.11%)
Apr 03, 2008 3.500 3.600 3.470 3.600 208,208 +0.13(+3.75%)
Apr 02, 2008 3.560 3.560 3.440 3.470 101,502 -0.17(-4.67%)
Apr 01, 2008 3.520 3.640 3.520 3.640 139,544 +0.13(+3.70%)
Mar 31, 2008 3.480 3.530 3.450 3.510 86,692 -0.02(-0.57%)
Mar 28, 2008 3.720 3.720 3.470 3.530 248,200 -0.15(-4.08%)
Mar 27, 2008 3.540 3.730 3.540 3.680 191,400 +0.39(+11.85%)
Mar 26, 2008 3.480 3.480 3.290 3.290 181,800 -0.24(-6.80%)
Mar 25, 2008 3.380 3.560 3.360 3.530 280,937 +0.41(+13.14%)
Mar 24, 2008 3.050 3.130 3.008 3.120 83,600 +0.05(+1.63%)
Mar 21, 2008 2.810 3.070 2.810 3.070 178,308 +0.00(+0.00%)
Mar 20, 2008 2.810 3.070 2.810 3.070 178,308 +0.31(+11.23%)
Mar 19, 2008 2.900 2.900 2.750 2.760 164,184 -0.16(-5.48%)
Mar 18, 2008 2.850 2.940 2.820 2.920 277,900 -0.01(-0.34%)
Mar 17, 2008 3.000 3.030 2.910 2.930 277,106 -0.31(-9.57%)
Mar 14, 2008 3.190 3.240 3.020 3.240 314,339 -0.05(-1.52%)
Mar 13, 2008 3.300 3.330 3.190 3.290 272,036 +0.09(+2.81%)
Mar 12, 2008 3.230 3.270 3.160 3.200 130,881 -0.19(-5.60%)
Mar 11, 2008 3.270 3.420 3.210 3.390 259,927 +0.13(+3.99%)
Mar 10, 2008 3.430 3.430 3.260 3.260 192,220 -0.26(-7.39%)
Mar 07, 2008 3.500 3.600 3.460 3.520 365,316 +0.08(+2.33%)
Mar 06, 2008 3.660 3.660 3.420 3.440 355,328 -0.34(-8.99%)
Mar 05, 2008 3.760 3.780 3.700 3.780 177,292 -0.10(-2.58%)
Mar 04, 2008 3.990 3.990 3.840 3.880 110,938 -0.19(-4.67%)
Mar 03, 2008 3.990 4.130 3.990 4.070 90,541 +0.03(+0.74%)
Feb 29, 2008 4.180 4.180 3.970 4.040 175,982 -0.06(-1.46%)
Feb 28, 2008 4.070 4.100 4.010 4.100 153,870 +0.05(+1.23%)
Feb 27, 2008 4.020 4.120 4.010 4.050 205,046 -0.04(-0.98%)
Feb 26, 2008 4.210 4.210 4.050 4.090 174,790 -0.05(-1.21%)
Feb 25, 2008 4.080 4.140 4.000 4.140 123,148 +0.03(+0.73%)
Feb 22, 2008 4.040 4.110 3.990 4.110 189,000 +0.07(+1.73%)
Feb 21, 2008 4.110 4.150 4.010 4.040 109,000 -0.10(-2.42%)
Feb 20, 2008 4.060 4.160 4.040 4.140 126,669 +0.08(+1.97%)
Feb 19, 2008 4.110 4.150 4.050 4.060 74,229 -0.17(-4.02%)
Feb 18, 2008 4.100 4.230 4.060 4.230 0 +0.00(+0.00%)
Feb 15, 2008 4.100 4.230 4.060 4.230 162,378 +0.14(+3.42%)
Feb 14, 2008 4.090 4.170 4.040 4.090 286,033 -0.21(-4.88%)
Feb 13, 2008 4.150 4.300 4.150 4.300 57,984 +0.15(+3.61%)
Feb 12, 2008 4.110 4.240 4.090 4.150 136,033 +0.03(+0.73%)
Feb 11, 2008 4.020 4.120 4.010 4.120 100,659 +0.07(+1.73%)
Feb 08, 2008 4.050 4.190 4.000 4.050 117,007 -0.07(-1.70%)
Feb 07, 2008 4.010 4.140 3.980 4.120 119,459 +0.07(+1.73%)
Feb 06, 2008 4.110 4.150 4.020 4.050 154,183 -0.02(-0.49%)
Feb 05, 2008 4.200 4.200 4.070 4.070 174,500 -0.16(-3.78%)
Feb 04, 2008 4.300 4.300 4.200 4.230 113,649 -0.02(-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.