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 (%)
Aug 31, 2010 3.170 3.200 3.140 3.200 90,010 +0.01(+0.31%)
Aug 30, 2010 3.270 3.270 3.140 3.190 90,184 -0.11(-3.33%)
Aug 27, 2010 3.300 3.300 3.190 3.300 85,592 +0.11(+3.45%)
Aug 26, 2010 3.230 3.230 3.170 3.190 59,088 -0.01(-0.31%)
Aug 25, 2010 3.120 3.250 3.120 3.200 103,602 +0.12(+3.90%)
Aug 24, 2010 3.150 3.170 3.080 3.080 151,973 -0.11(-3.45%)
Aug 23, 2010 3.300 3.300 3.100 3.190 419,768 -0.23(-6.73%)
Aug 20, 2010 3.430 3.430 3.340 3.420 252,110 +0.01(+0.29%)
Aug 19, 2010 3.440 3.450 3.380 3.410 254,020 +0.03(+0.89%)
Aug 18, 2010 3.430 3.450 3.360 3.380 58,803 -0.06(-1.74%)
Aug 17, 2010 3.320 3.440 3.310 3.440 561,692 +0.06(+1.78%)
Aug 16, 2010 3.370 3.430 3.340 3.380 199,178 -0.07(-2.03%)
Aug 13, 2010 3.450 3.470 3.330 3.450 396,603 +0.02(+0.58%)
Aug 12, 2010 3.430 3.500 3.350 3.430 601,552 -0.03(-0.87%)
Aug 11, 2010 3.600 3.620 3.460 3.460 463,229 -0.06(-1.70%)
Aug 10, 2010 3.580 3.680 3.520 3.520 271,035 -0.03(-0.85%)
Aug 09, 2010 3.480 3.610 3.480 3.550 46,988 +0.04(+1.14%)
Aug 06, 2010 3.510 3.540 3.460 3.510 62,059 -0.03(-0.85%)
Aug 05, 2010 3.540 3.560 3.530 3.540 69,562 +0.05(+1.43%)
Aug 04, 2010 3.480 3.510 3.440 3.490 41,828 +0.06(+1.75%)
Aug 03, 2010 3.480 3.480 3.390 3.430 176,561 -0.13(-3.65%)
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.