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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 1.690 1.690 1.620 1.620 333,662 -0.24(-12.90%)
May 30, 2012 1.920 1.920 1.860 1.860 246,322 -0.16(-7.92%)
May 29, 2012 1.960 2.020 1.950 2.020 209,128 +0.12(+6.32%)
May 25, 2012 1.930 1.940 1.880 1.900 127,304 -0.10(-5.00%)
May 24, 2012 2.030 2.030 1.970 2.000 216,184 -0.07(-3.38%)
May 23, 2012 2.080 2.100 2.060 2.070 76,913 -0.07(-3.27%)
May 22, 2012 2.170 2.170 2.090 2.140 291,869 -0.07(-3.17%)
May 21, 2012 2.197 2.220 2.170 2.210 97,042 +0.08(+3.76%)
May 18, 2012 2.160 2.190 2.130 2.130 124,793 +0.11(+5.45%)
May 17, 2012 2.100 2.110 2.020 2.020 172,310 -0.06(-2.88%)
May 16, 2012 2.120 2.120 2.070 2.080 136,212 -0.22(-9.57%)
May 15, 2012 2.320 2.330 2.290 2.300 68,248 -0.09(-3.77%)
May 14, 2012 2.390 2.420 2.380 2.390 143,587 -0.03(-1.24%)
May 11, 2012 2.420 2.430 2.360 2.420 62,148 +0.03(+1.26%)
May 10, 2012 2.340 2.390 2.340 2.390 18,513 +0.08(+3.46%)
May 09, 2012 2.340 2.360 2.310 2.310 90,760 -0.08(-3.35%)
May 08, 2012 2.400 2.430 2.390 2.390 113,248 -0.04(-1.65%)
May 07, 2012 2.460 2.470 2.420 2.430 38,176 +0.02(+0.83%)
May 04, 2012 2.430 2.450 2.410 2.410 69,780 +0.00(+0.00%)
May 03, 2012 2.490 2.490 2.410 2.410 71,891 -0.12(-4.74%)
May 02, 2012 2.480 2.540 2.450 2.530 91,542 +0.10(+4.12%)
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.