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 -0.05 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2011 3.850 3.920 3.920 3.920 228,100 -0.07(-1.75%)
Jun 27, 2011 3.960 4.000 3.910 3.990 231,156 +0.12(+3.10%)
Jun 24, 2011 3.880 3.930 3.850 3.870 180,321 +0.07(+1.84%)
Jun 23, 2011 3.760 3.800 3.730 3.800 170,179 +0.07(+1.88%)
Jun 22, 2011 3.770 3.790 3.730 3.730 45,461 -0.10(-2.61%)
Jun 21, 2011 3.780 3.850 3.780 3.830 186,094 +0.08(+2.13%)
Jun 20, 2011 3.740 3.760 3.730 3.750 243,109 -0.03(-0.79%)
Jun 17, 2011 3.810 3.840 3.780 3.780 156,799 -0.02(-0.53%)
Jun 16, 2011 3.810 3.840 3.800 3.800 138,632 -0.10(-2.56%)
Jun 15, 2011 4.000 4.000 3.900 3.900 170,358 -0.18(-4.41%)
Jun 14, 2011 4.010 4.080 3.970 4.080 138,168 +0.08(+2.00%)
Jun 13, 2011 4.010 4.070 3.990 4.000 165,620 +0.07(+1.78%)
Jun 10, 2011 3.960 3.980 3.920 3.930 180,779 -0.11(-2.72%)
Jun 09, 2011 4.020 4.040 3.970 4.040 168,385 -0.02(-0.49%)
Jun 08, 2011 4.100 4.140 4.060 4.060 173,748 -0.06(-1.46%)
Jun 07, 2011 4.100 4.140 4.090 4.120 101,842 +0.08(+1.98%)
Jun 06, 2011 4.110 4.120 4.040 4.040 100,227 -0.03(-0.74%)
Jun 03, 2011 4.100 4.140 4.070 4.070 156,147 -0.30(-6.86%)
May 24, 2011 4.410 4.430 4.330 4.370 156,429 +0.06(+1.39%)
May 23, 2011 4.360 4.370 4.310 4.310 242,326 -0.21(-4.65%)
May 20, 2011 4.550 4.600 4.470 4.520 408,673 -0.53(-10.50%)
May 19, 2011 5.020 5.050 5.000 5.050 144,815 -0.06(-1.17%)
May 18, 2011 4.970 5.110 4.970 5.110 268,220 -0.03(-0.58%)
May 17, 2011 5.210 5.210 5.100 5.140 343,712 -0.41(-7.39%)
May 16, 2011 5.630 5.655 5.550 5.550 542,516 +0.05(+0.91%)
May 13, 2011 5.520 5.570 5.450 5.500 565,543 +0.05(+0.92%)
May 12, 2011 5.530 5.550 5.450 5.450 572,066 -0.25(-4.39%)
May 11, 2011 5.730 5.780 5.680 5.700 937,529 +0.32(+5.95%)
May 10, 2011 5.300 5.380 5.300 5.380 742,103 +0.12(+2.28%)
May 09, 2011 5.330 5.330 5.250 5.260 898,316 +0.58(+12.39%)
May 06, 2011 4.700 4.750 4.650 4.680 212,445 +0.02(+0.43%)
May 05, 2011 4.680 4.729 4.650 4.660 364,063 +0.05(+1.08%)
May 04, 2011 4.710 4.750 4.610 4.610 333,144 -0.18(-3.76%)
May 03, 2011 4.850 4.910 4.790 4.790 1,214,536 +0.45(+10.37%)
May 02, 2011 4.337 4.350 4.330 4.340 473,231 -0.04(-0.91%)
Apr 29, 2011 4.340 4.390 4.300 4.380 497,367 +0.32(+7.88%)
Apr 28, 2011 4.100 4.120 4.060 4.060 156,946 -0.04(-0.98%)
Apr 27, 2011 4.100 4.150 4.060 4.100 233,298 +0.16(+4.06%)
Apr 26, 2011 3.970 3.990 3.940 3.940 131,719 -0.08(-1.99%)
Apr 25, 2011 4.060 4.060 4.020 4.020 30,301 -0.07(-1.71%)
Apr 21, 2011 4.060 4.090 4.040 4.090 53,561 +0.06(+1.49%)
Apr 20, 2011 4.080 4.120 4.020 4.030 446,490 -0.14(-3.36%)
Apr 19, 2011 4.100 4.180 4.070 4.170 808,731 +0.33(+8.59%)
Apr 18, 2011 3.800 3.910 3.750 3.840 167,769 -0.04(-1.03%)
Apr 15, 2011 3.790 3.880 3.790 3.880 106,119 +0.12(+3.19%)
Apr 14, 2011 3.820 3.820 3.740 3.760 162,918 -0.06(-1.57%)
Apr 13, 2011 3.790 3.820 3.760 3.820 103,416 +0.10(+2.69%)
Apr 12, 2011 3.750 3.790 3.720 3.720 182,770 -0.03(-0.80%)
Apr 11, 2011 3.800 3.840 3.750 3.750 137,181 -0.03(-0.79%)
Apr 08, 2011 3.840 3.840 3.780 3.780 185,682 +0.00(+0.00%)
Apr 07, 2011 3.860 3.890 3.780 3.780 299,900 -0.08(-2.07%)
Apr 06, 2011 3.900 3.930 3.860 3.860 243,420 +0.02(+0.52%)
Apr 05, 2011 3.870 3.880 3.840 3.840 57,320 -0.03(-0.78%)
Apr 04, 2011 3.890 3.890 3.840 3.870 72,419 -0.02(-0.51%)
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.