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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2009 2.500 2.580 2.470 2.550 53,780 +0.25(+10.87%)
Jun 29, 2009 2.550 2.610 2.300 2.300 297,185 -0.05(-2.13%)
Jun 26, 2009 2.350 2.410 2.350 2.350 32,036 -0.11(-4.47%)
Jun 25, 2009 2.440 2.470 2.410 2.460 78,001 +0.03(+1.24%)
Jun 24, 2009 2.400 2.460 2.390 2.430 21,100 +0.08(+3.40%)
Jun 23, 2009 2.370 2.400 2.330 2.350 17,275 -0.02(-0.84%)
Jun 22, 2009 2.430 2.450 2.360 2.370 112,074 -0.13(-5.20%)
Jun 19, 2009 2.530 2.530 2.470 2.500 21,006 -0.04(-1.57%)
Jun 18, 2009 2.490 2.570 2.490 2.540 21,800 +0.03(+1.20%)
Jun 17, 2009 2.500 2.530 2.460 2.510 27,564 +0.04(+1.62%)
Jun 16, 2009 2.550 2.560 2.470 2.470 32,380 -0.14(-5.36%)
Jun 15, 2009 2.630 2.630 2.580 2.610 47,470 -0.12(-4.40%)
Jun 12, 2009 2.780 2.780 2.671 2.730 68,250 -0.11(-3.87%)
Jun 11, 2009 2.820 2.910 2.820 2.840 25,180 -0.02(-0.70%)
Jun 10, 2009 2.900 2.930 2.830 2.860 43,725 -0.02(-0.69%)
Jun 09, 2009 2.880 2.890 2.820 2.880 62,400 -0.08(-2.70%)
Jun 08, 2009 2.910 2.980 2.890 2.960 159,478 +0.28(+10.45%)
Jun 05, 2009 2.770 2.770 2.680 2.680 57,684 +0.00(+0.00%)
Jun 04, 2009 2.630 2.710 2.630 2.680 30,557 +0.05(+1.90%)
Jun 03, 2009 2.650 2.710 2.550 2.630 222,707 -0.04(-1.50%)
Jun 02, 2009 2.770 2.770 2.590 2.670 1,055,860 -0.13(-4.64%)
Jun 01, 2009 2.780 2.840 2.730 2.800 114,776 +0.18(+6.87%)
May 29, 2009 2.620 2.680 2.620 2.620 1,051,591 -0.06(-2.24%)
May 28, 2009 2.670 2.680 2.570 2.680 37,779 +0.04(+1.52%)
May 27, 2009 2.700 2.700 2.630 2.640 1,075,587 -0.06(-2.22%)
May 26, 2009 2.580 2.750 2.530 2.700 306,336 +0.40(+17.39%)
May 22, 2009 2.400 2.400 2.300 2.300 40,579 -0.14(-5.74%)
May 21, 2009 2.370 2.440 2.330 2.440 83,716 +0.02(+0.83%)
May 20, 2009 2.410 2.450 2.350 2.420 67,963 +0.12(+5.22%)
May 19, 2009 2.290 2.330 2.280 2.300 134,514 +0.07(+3.14%)
May 18, 2009 2.190 2.260 2.190 2.230 41,520 +0.09(+4.21%)
May 15, 2009 2.190 2.190 2.110 2.140 17,803 -0.05(-2.28%)
May 14, 2009 2.190 2.190 2.130 2.190 75,282 +0.03(+1.39%)
May 13, 2009 2.190 2.210 2.130 2.160 32,653 +0.01(+0.47%)
May 12, 2009 2.120 2.200 2.100 2.150 28,075 +0.03(+1.42%)
May 11, 2009 2.140 2.150 2.080 2.120 112,317 -0.19(-8.23%)
May 08, 2009 2.230 2.310 2.210 2.310 160,438 +0.26(+12.68%)
May 07, 2009 2.190 2.190 2.050 2.050 78,898 -0.18(-8.07%)
May 06, 2009 2.150 2.230 2.130 2.230 69,127 +0.16(+7.73%)
May 05, 2009 2.100 2.120 2.010 2.070 78,840 -0.13(-5.91%)
May 04, 2009 2.090 2.210 2.090 2.200 235,561 +0.19(+9.45%)
May 01, 2009 2.000 2.020 1.960 2.010 31,515 +0.05(+2.55%)
Apr 30, 2009 2.020 2.020 1.960 1.960 170,257 -0.03(-1.51%)
Apr 29, 2009 1.890 1.990 1.870 1.990 181,977 +0.17(+9.34%)
Apr 28, 2009 1.780 1.860 1.779 1.820 221,441 -0.10(-5.21%)
Apr 27, 2009 1.940 1.970 1.910 1.920 158,970 -0.14(-6.80%)
Apr 24, 2009 2.020 2.070 1.990 2.060 33,823 +0.11(+5.64%)
Apr 23, 2009 1.980 1.980 1.930 1.950 15,212 -0.01(-0.51%)
Apr 22, 2009 1.950 2.000 1.950 1.960 49,008 -0.06(-2.97%)
Apr 21, 2009 1.970 2.030 1.950 2.020 51,976 +0.07(+3.59%)
Apr 20, 2009 2.020 2.020 1.940 1.950 91,589 -0.23(-10.55%)
Apr 17, 2009 2.140 2.220 2.130 2.180 39,920 +0.00(+0.00%)
Apr 16, 2009 2.150 2.190 2.100 2.180 93,130 +0.00(+0.00%)
Apr 15, 2009 2.110 2.180 2.070 2.180 156,219 +0.21(+10.66%)
Apr 14, 2009 1.960 2.000 1.960 1.970 27,472 -0.03(-1.50%)
Apr 13, 2009 1.980 2.000 1.950 2.000 46,660 +0.01(+0.50%)
Apr 09, 2009 1.960 1.990 1.930 1.990 209,615 +0.05(+2.58%)
Apr 08, 2009 1.970 2.000 1.940 1.940 10,843 +0.02(+1.04%)
Apr 07, 2009 1.920 1.950 1.900 1.920 17,067 -0.05(-2.54%)
Apr 06, 2009 2.020 2.070 1.900 1.970 100,053 -0.02(-1.01%)
Apr 03, 2009 1.950 1.990 1.920 1.990 88,864 +0.04(+2.05%)
Apr 02, 2009 1.980 2.140 1.850 1.950 114,264 +0.09(+4.84%)
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.