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 )

45.79 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 3.300 3.240 3.240 3.240 244,000 -0.15(-4.42%)
Dec 30, 2009 3.240 3.390 3.240 3.390 449,884 +0.15(+4.63%)
Dec 29, 2009 3.320 3.320 3.210 3.240 119,477 -0.06(-1.82%)
Dec 28, 2009 3.250 3.320 3.230 3.300 158,382 +0.07(+2.17%)
Dec 24, 2009 3.140 3.290 3.130 3.230 142,676 +0.15(+4.87%)
Dec 23, 2009 3.090 3.140 3.030 3.080 219,278 +0.04(+1.32%)
Dec 22, 2009 2.950 3.040 2.950 3.040 507,786 +0.12(+4.11%)
Dec 21, 2009 3.030 3.030 2.910 2.920 293,564 -0.17(-5.50%)
Dec 18, 2009 2.940 3.090 2.860 3.090 1,267,714 +0.14(+4.75%)
Dec 17, 2009 3.000 3.030 2.910 2.950 798,405 -0.10(-3.28%)
Dec 16, 2009 3.100 3.100 3.030 3.050 155,440 -0.06(-1.93%)
Dec 15, 2009 3.060 3.120 3.050 3.110 408,005 -0.01(-0.32%)
Dec 14, 2009 3.120 3.130 3.100 3.120 191,974 -0.09(-2.80%)
Dec 11, 2009 3.120 3.210 3.120 3.210 48,529 +0.11(+3.55%)
Dec 10, 2009 3.180 3.180 3.030 3.100 773,566 -0.02(-0.64%)
Dec 09, 2009 3.150 3.150 3.040 3.120 124,908 +0.01(+0.32%)
Dec 08, 2009 3.180 3.180 3.050 3.110 163,745 -0.03(-0.96%)
Dec 07, 2009 3.140 3.270 3.140 3.140 392,319 -0.07(-2.18%)
Dec 04, 2009 3.210 3.210 3.140 3.210 138,360 +0.02(+0.63%)
Dec 03, 2009 3.230 3.230 3.140 3.190 169,510 +0.02(+0.63%)
Dec 02, 2009 3.170 3.240 3.140 3.170 98,837 +0.01(+0.32%)
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.