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 )

45.87 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2008 2.670 2.730 2.660 2.700 61,741 -0.07(-2.53%)
Jul 30, 2008 2.760 2.780 2.720 2.770 104,692 +0.01(+0.36%)
Jul 29, 2008 2.760 2.770 2.680 2.760 174,972 +0.05(+1.85%)
Jul 28, 2008 2.770 2.790 2.710 2.710 36,642 -0.09(-3.21%)
Jul 25, 2008 2.800 2.840 2.790 2.800 51,898 -0.01(-0.36%)
Jul 24, 2008 2.900 2.900 2.770 2.810 204,329 -0.18(-6.02%)
Jul 23, 2008 2.980 2.990 2.920 2.990 101,331 +0.00(+0.00%)
Jul 22, 2008 2.860 2.990 2.860 2.990 204,452 +0.31(+11.57%)
Jul 21, 2008 2.700 2.720 2.670 2.680 40,419 +0.03(+1.13%)
Jul 18, 2008 2.610 2.710 2.610 2.650 80,988 -0.12(-4.33%)
Jul 17, 2008 2.760 2.780 2.680 2.770 171,824 -0.08(-2.81%)
Jul 16, 2008 2.590 2.850 2.590 2.850 146,099 +0.22(+8.37%)
Jul 15, 2008 2.620 2.680 2.580 2.630 79,777 -0.07(-2.59%)
Jul 14, 2008 2.720 2.750 2.670 2.700 73,189 +0.05(+1.89%)
Jul 11, 2008 2.720 2.740 2.650 2.650 195,093 -0.05(-1.85%)
Jul 10, 2008 2.560 2.720 2.560 2.700 153,368 +0.19(+7.57%)
Jul 09, 2008 2.720 2.720 2.510 2.510 85,219 -0.14(-5.28%)
Jul 08, 2008 2.630 2.660 2.550 2.650 269,625 -0.03(-1.12%)
Jul 07, 2008 2.700 2.730 2.660 2.680 160,197 +0.01(+0.37%)
Jul 04, 2008 2.700 2.730 2.660 2.670 93,856 +0.00(+0.00%)
Jul 03, 2008 2.700 2.730 2.660 2.670 93,856 -0.06(-2.20%)
Jul 02, 2008 2.840 2.840 2.710 2.730 254,636 -0.10(-3.53%)
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.