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 )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2011 2.450 2.450 2.330 2.330 242,905 -0.14(-5.67%)
Sep 29, 2011 2.530 2.570 2.410 2.470 262,160 -0.04(-1.59%)
Sep 28, 2011 2.530 2.590 2.510 2.510 137,076 -0.06(-2.33%)
Sep 27, 2011 2.550 2.580 2.530 2.570 182,138 +0.10(+4.05%)
Sep 26, 2011 2.410 2.470 2.340 2.470 162,124 -0.04(-1.59%)
Sep 23, 2011 2.440 2.510 2.400 2.510 178,388 +0.06(+2.45%)
Sep 22, 2011 2.530 2.560 2.450 2.450 329,702 -0.17(-6.49%)
Sep 21, 2011 2.730 2.760 2.580 2.620 190,280 -0.20(-7.09%)
Sep 20, 2011 2.860 2.930 2.820 2.820 145,693 -0.15(-5.05%)
Sep 19, 2011 3.020 3.030 2.950 2.970 118,973 -0.07(-2.30%)
Sep 16, 2011 3.010 3.040 2.980 3.040 250,893 -0.09(-2.88%)
Sep 15, 2011 3.050 3.160 3.040 3.130 283,091 +0.25(+8.68%)
Sep 14, 2011 2.810 2.890 2.800 2.880 124,049 +0.15(+5.49%)
Sep 13, 2011 2.710 2.730 2.690 2.730 64,112 +0.04(+1.49%)
Sep 12, 2011 2.690 2.730 2.641 2.690 83,469 +0.02(+0.75%)
Sep 09, 2011 2.770 2.780 2.670 2.670 137,038 -0.19(-6.64%)
Sep 08, 2011 2.820 2.930 2.820 2.860 127,718 +0.03(+1.06%)
Sep 07, 2011 2.800 2.830 2.750 2.830 138,407 +0.07(+2.54%)
Sep 06, 2011 2.680 2.820 2.680 2.760 135,610 +0.13(+4.94%)
Sep 02, 2011 2.700 2.700 2.630 2.630 109,728 -0.10(-3.66%)
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.