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 -0.09 (-0.20%)
Official Closing 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 (%)
Jul 31, 2009 2.670 2.700 2.630 2.650 21,450 -0.03(-1.12%)
Jul 30, 2009 2.830 2.830 2.680 2.680 65,078 +0.01(+0.37%)
Jul 29, 2009 2.850 2.850 2.600 2.670 77,210 -0.18(-6.32%)
Jul 28, 2009 2.800 2.850 2.780 2.850 53,792 +0.05(+1.79%)
Jul 27, 2009 2.830 2.840 2.730 2.800 72,041 -0.02(-0.71%)
Jul 24, 2009 2.830 2.830 2.740 2.820 858 -0.02(-0.70%)
Jul 23, 2009 2.740 2.850 2.720 2.840 42,602 +0.11(+4.03%)
Jul 22, 2009 2.730 2.750 2.700 2.730 23,019 -0.02(-0.73%)
Jul 21, 2009 2.730 2.750 2.700 2.750 18,446 +0.05(+1.85%)
Jul 20, 2009 2.750 2.750 2.680 2.700 23,375 +0.07(+2.66%)
Jul 17, 2009 2.680 2.680 2.610 2.630 11,974 -0.04(-1.50%)
Jul 16, 2009 2.570 2.680 2.570 2.670 179,611 +0.02(+0.75%)
Jul 15, 2009 2.510 2.650 2.510 2.650 99,780 +0.15(+6.00%)
Jul 14, 2009 2.490 2.500 2.460 2.500 14,628 +0.05(+2.04%)
Jul 13, 2009 2.440 2.490 2.400 2.450 24,214 +0.02(+0.82%)
Jul 10, 2009 2.430 2.510 2.400 2.430 311,640 -0.04(-1.62%)
Jul 09, 2009 2.490 2.530 2.470 2.470 59,425 +0.06(+2.49%)
Jul 08, 2009 2.540 2.540 2.390 2.410 75,522 -0.04(-1.63%)
Jul 07, 2009 2.500 2.500 2.450 2.450 83,829 -0.09(-3.54%)
Jul 06, 2009 2.510 2.540 2.460 2.540 119,813 -0.04(-1.55%)
Jul 02, 2009 2.550 2.580 2.520 2.580 32,804 +0.01(+0.39%)
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.