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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 30, 2012 2.400 2.440 2.390 2.400 71,092 +0.02(+0.84%)
Mar 29, 2012 2.420 2.420 2.370 2.380 198,285 -0.01(-0.42%)
Mar 28, 2012 2.440 2.440 2.380 2.390 113,914 -0.08(-3.24%)
Mar 27, 2012 2.430 2.470 2.430 2.470 33,104 +0.01(+0.41%)
Mar 26, 2012 2.430 2.460 2.410 2.460 162,561 +0.02(+0.82%)
Mar 23, 2012 2.420 2.450 2.410 2.440 202,548 +0.09(+3.83%)
Mar 22, 2012 2.380 2.410 2.350 2.350 139,926 -0.09(-3.69%)
Mar 21, 2012 2.430 2.440 2.420 2.440 56,272 -0.01(-0.41%)
Mar 20, 2012 2.460 2.470 2.450 2.450 67,700 +0.02(+0.82%)
Mar 19, 2012 2.430 2.464 2.430 2.430 48,246 -0.02(-0.82%)
Mar 16, 2012 2.520 2.520 2.450 2.450 85,207 -0.12(-4.67%)
Mar 15, 2012 2.540 2.570 2.530 2.570 127,503 +0.07(+2.80%)
Mar 14, 2012 2.530 2.530 2.460 2.500 101,436 -0.08(-3.10%)
Mar 13, 2012 2.550 2.580 2.500 2.580 127,780 -0.01(-0.39%)
Mar 12, 2012 2.570 2.590 2.560 2.590 46,796 -0.02(-0.77%)
Mar 09, 2012 2.650 2.650 2.600 2.610 132,408 -0.03(-1.14%)
Mar 08, 2012 2.600 2.640 2.600 2.640 311,195 +0.14(+5.60%)
Mar 07, 2012 2.530 2.540 2.500 2.500 279,195 -0.01(-0.40%)
Mar 06, 2012 2.520 2.580 2.500 2.510 366,056 -0.07(-2.71%)
Mar 05, 2012 2.630 2.630 2.580 2.580 111,620 +0.01(+0.39%)
Mar 02, 2012 2.560 2.590 2.520 2.570 82,285 -0.06(-2.28%)
Mar 01, 2012 2.620 2.640 2.620 2.630 36,399 +0.05(+1.94%)
Feb 29, 2012 2.600 2.610 2.540 2.580 80,495 -0.09(-3.37%)
Feb 28, 2012 2.620 2.670 2.620 2.670 227,623 +0.04(+1.52%)
Feb 27, 2012 2.650 2.660 2.600 2.630 352,724 -0.07(-2.59%)
Feb 24, 2012 2.740 2.740 2.685 2.700 184,792 -0.04(-1.46%)
Feb 23, 2012 2.680 2.740 2.680 2.740 72,776 +0.01(+0.37%)
Feb 22, 2012 2.740 2.750 2.710 2.730 200,133 +0.02(+0.74%)
Feb 21, 2012 2.700 2.760 2.670 2.710 512,546 -0.05(-1.81%)
Feb 17, 2012 2.800 2.830 2.760 2.760 32,624 -0.06(-2.13%)
Feb 16, 2012 2.780 2.820 2.780 2.820 78,765 +0.05(+1.81%)
Feb 15, 2012 2.780 2.800 2.750 2.770 112,272 +0.03(+1.09%)
Feb 14, 2012 2.690 2.740 2.690 2.740 99,151 -0.02(-0.72%)
Feb 13, 2012 2.760 2.760 2.720 2.760 97,222 +0.05(+1.85%)
Feb 10, 2012 2.750 2.770 2.690 2.710 419,923 -0.07(-2.52%)
Feb 09, 2012 2.770 2.820 2.750 2.780 183,684 +0.04(+1.46%)
Feb 08, 2012 2.820 2.840 2.620 2.740 153,601 +0.12(+4.58%)
Feb 07, 2012 2.650 2.700 2.620 2.620 49,447 -0.02(-0.76%)
Feb 06, 2012 2.640 2.650 2.600 2.640 157,019 -0.22(-7.69%)
Feb 03, 2012 2.780 2.860 2.770 2.860 149,253 +0.01(+0.35%)
Feb 02, 2012 2.790 2.870 2.790 2.850 222,687 +0.15(+5.56%)
Feb 01, 2012 2.700 2.750 2.690 2.700 134,015 +0.12(+4.65%)
Jan 31, 2012 2.590 2.590 2.560 2.580 99,114 +0.12(+4.88%)
Jan 30, 2012 2.500 2.510 2.460 2.460 142,444 -0.19(-7.17%)
Jan 27, 2012 2.620 2.650 2.600 2.650 104,729 +0.04(+1.53%)
Jan 26, 2012 2.630 2.670 2.610 2.610 103,964 +0.09(+3.57%)
Jan 25, 2012 2.490 2.530 2.450 2.520 196,876 +0.04(+1.61%)
Jan 24, 2012 2.430 2.500 2.430 2.480 43,920 +0.00(+0.00%)
Jan 23, 2012 2.500 2.530 2.460 2.480 69,769 -0.04(-1.59%)
Jan 20, 2012 2.530 2.530 2.480 2.520 47,678 +0.04(+1.61%)
Jan 19, 2012 2.470 2.510 2.450 2.480 139,440 -0.03(-1.20%)
Jan 18, 2012 2.440 2.510 2.440 2.510 130,179 +0.09(+3.72%)
Jan 17, 2012 2.500 2.500 2.420 2.420 57,796 -0.02(-0.82%)
Jan 13, 2012 2.450 2.460 2.410 2.440 73,965 -0.04(-1.61%)
Jan 12, 2012 2.460 2.480 2.430 2.480 86,878 +0.00(+0.00%)
Jan 11, 2012 2.420 2.480 2.400 2.480 115,968 +0.06(+2.48%)
Jan 10, 2012 2.400 2.420 2.370 2.420 172,109 +0.03(+1.26%)
Jan 09, 2012 2.380 2.400 2.360 2.390 80,316 +0.05(+2.14%)
Jan 06, 2012 2.360 2.400 2.330 2.340 155,825 -0.03(-1.27%)
Jan 05, 2012 2.360 2.390 2.310 2.370 120,168 +0.04(+1.72%)
Jan 04, 2012 2.370 2.370 2.310 2.330 145,591 -0.02(-0.85%)
Dec 30, 2011 2.380 2.380 2.350 2.350 61,476 -0.03(-1.26%)
Dec 29, 2011 2.290 2.380 2.290 2.380 170,833 +0.09(+3.93%)
Dec 28, 2011 2.310 2.360 2.290 2.290 72,071 -0.01(-0.43%)
Dec 27, 2011 2.330 2.390 2.300 2.300 86,226 -0.08(-3.36%)
Dec 23, 2011 2.380 2.380 2.320 2.380 90,046 +0.06(+2.59%)
Dec 21, 2011 2.350 2.380 2.320 2.320 205,611 -0.06(-2.52%)
Dec 20, 2011 2.360 2.380 2.270 2.380 411,829 +0.15(+6.73%)
Dec 19, 2011 2.340 2.340 2.225 2.230 255,961 -0.16(-6.69%)
Dec 16, 2011 2.310 2.390 2.290 2.390 366,967 +0.08(+3.46%)
Dec 15, 2011 2.330 2.360 2.310 2.310 82,651 -0.04(-1.70%)
Dec 14, 2011 2.370 2.420 2.320 2.350 115,421 +0.05(+2.17%)
Dec 13, 2011 2.360 2.430 2.300 2.300 117,846 -0.01(-0.43%)
Dec 12, 2011 2.330 2.380 2.310 2.310 271,090 -0.04(-1.70%)
Dec 09, 2011 2.360 2.440 2.340 2.350 95,582 +0.03(+1.29%)
Dec 08, 2011 2.420 2.420 2.310 2.320 124,069 -0.10(-4.13%)
Dec 07, 2011 2.400 2.430 2.400 2.420 155,562 +0.03(+1.26%)
Dec 06, 2011 2.410 2.450 2.390 2.390 43,666 -0.05(-2.05%)
Dec 05, 2011 2.510 2.510 2.440 2.440 48,178 -0.05(-2.01%)
Dec 02, 2011 2.500 2.520 2.460 2.490 62,074 -0.04(-1.58%)
Dec 01, 2011 2.500 2.540 2.480 2.530 56,614 -0.03(-1.17%)
Nov 30, 2011 2.430 2.560 2.430 2.560 288,464 +0.17(+7.11%)
Nov 29, 2011 2.450 2.470 2.380 2.390 156,037 -0.13(-5.16%)
Nov 28, 2011 2.480 2.520 2.430 2.520 214,030 +0.12(+5.00%)
Nov 25, 2011 2.350 2.409 2.350 2.400 60,070 +0.07(+3.00%)
Nov 23, 2011 2.360 2.410 2.330 2.330 208,421 -0.15(-6.05%)
Nov 22, 2011 2.420 2.480 2.400 2.480 88,818 +0.14(+5.98%)
Nov 21, 2011 2.420 2.420 2.340 2.340 288,400 -0.11(-4.49%)
Nov 18, 2011 2.470 2.530 2.440 2.450 134,529 +0.00(+0.00%)
Nov 17, 2011 2.490 2.490 2.410 2.450 173,814 -0.04(-1.61%)
Nov 16, 2011 2.530 2.540 2.430 2.490 137,649 -0.06(-2.35%)
Nov 15, 2011 2.520 2.580 2.510 2.550 47,835 -0.02(-0.78%)
Nov 14, 2011 2.580 2.600 2.520 2.570 60,511 -0.04(-1.53%)
Nov 11, 2011 2.530 2.610 2.510 2.610 117,690 +0.13(+5.24%)
Nov 10, 2011 2.530 2.530 2.470 2.480 111,775 -0.07(-2.75%)
Nov 09, 2011 2.540 2.620 2.500 2.550 198,017 -0.13(-4.85%)
Nov 08, 2011 2.660 2.680 2.560 2.680 91,338 -0.08(-2.90%)
Nov 07, 2011 2.820 2.820 2.670 2.760 125,475 +0.01(+0.36%)
Nov 04, 2011 2.790 2.800 2.750 2.750 53,692 -0.04(-1.43%)
Nov 03, 2011 2.800 2.830 2.720 2.790 114,329 -0.09(-3.12%)
Nov 02, 2011 2.770 2.880 2.770 2.880 222,193 +0.33(+12.94%)
Nov 01, 2011 2.640 2.670 2.550 2.550 118,637 -0.10(-3.77%)
Oct 31, 2011 2.760 2.780 2.650 2.650 182,066 -0.12(-4.33%)
Oct 28, 2011 2.750 2.780 2.730 2.770 198,703 -0.17(-5.78%)
Oct 27, 2011 2.850 2.940 2.811 2.940 270,291 +0.17(+6.14%)
Oct 26, 2011 2.690 2.770 2.630 2.770 180,170 +0.15(+5.73%)
Oct 25, 2011 2.630 2.710 2.620 2.620 133,383 -0.18(-6.43%)
Oct 24, 2011 2.670 2.800 2.670 2.800 217,521 +0.16(+6.06%)
Oct 21, 2011 2.580 2.640 2.550 2.640 51,958 +0.11(+4.35%)
Oct 20, 2011 2.530 2.540 2.500 2.530 94,363 -0.09(-3.44%)
Oct 19, 2011 2.670 2.680 2.570 2.620 101,715 -0.06(-2.24%)
Oct 18, 2011 2.640 2.680 2.510 2.680 109,222 -0.07(-2.55%)
Oct 17, 2011 2.750 2.770 2.730 2.750 215,194 +0.05(+1.85%)
Oct 14, 2011 2.650 2.720 2.650 2.700 72,311 +0.09(+3.45%)
Oct 13, 2011 2.600 2.650 2.560 2.610 87,392 +0.02(+0.77%)
Oct 12, 2011 2.520 2.590 2.490 2.590 166,953 +0.14(+5.71%)
Oct 11, 2011 2.450 2.490 2.360 2.450 74,914 -0.06(-2.39%)
Oct 10, 2011 2.430 2.510 2.380 2.510 140,798 +0.11(+4.58%)
Oct 07, 2011 2.450 2.480 2.350 2.400 109,877 +0.00(+0.00%)
Oct 06, 2011 2.390 2.460 2.350 2.400 130,858 -0.04(-1.64%)
Oct 05, 2011 2.310 2.440 2.310 2.440 190,984 +0.10(+4.27%)
Oct 04, 2011 2.210 2.370 2.190 2.340 183,930 +0.11(+4.93%)
Oct 03, 2011 2.360 2.370 2.200 2.230 120,513 -0.10(-4.29%)
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%)
Sep 01, 2011 2.740 2.780 2.730 2.730 143,975 +0.07(+2.63%)
Aug 31, 2011 2.620 2.670 2.610 2.660 112,810 +0.03(+1.14%)
Aug 30, 2011 2.590 2.640 2.550 2.630 57,637 +0.02(+0.77%)
Aug 29, 2011 2.540 2.620 2.510 2.610 149,050 +0.01(+0.38%)
Aug 26, 2011 2.530 2.600 2.470 2.600 239,335 +0.07(+2.77%)
Aug 25, 2011 2.630 2.630 2.490 2.530 413,047 -0.09(-3.44%)
Aug 24, 2011 2.640 2.640 2.570 2.620 299,507 +0.00(+0.00%)
Aug 23, 2011 2.530 2.680 2.510 2.620 683,887 +0.25(+10.55%)
Aug 22, 2011 2.390 2.420 2.330 2.370 154,742 +0.00(+0.00%)
Aug 19, 2011 2.350 2.440 2.330 2.370 257,814 +0.25(+11.79%)
Aug 18, 2011 2.220 2.230 2.120 2.120 317,557 -0.20(-8.62%)
Aug 17, 2011 2.360 2.400 2.320 2.320 62,088 +0.00(+0.00%)
Aug 16, 2011 2.310 2.370 2.300 2.320 182,618 +0.00(+0.00%)
Aug 15, 2011 2.270 2.320 2.260 2.320 228,501 -0.09(-3.73%)
Aug 12, 2011 2.420 2.430 2.360 2.410 119,116 -0.08(-3.21%)
Aug 11, 2011 2.350 2.510 2.300 2.490 309,990 +0.21(+9.21%)
Aug 10, 2011 2.500 2.500 2.270 2.280 434,116 -0.25(-9.88%)
Aug 09, 2011 2.590 2.540 2.310 2.530 512,288 +0.23(+10.00%)
Aug 08, 2011 2.590 2.620 2.300 2.300 515,815 -0.42(-15.44%)
Aug 05, 2011 2.800 2.820 2.660 2.720 405,036 -0.04(-1.45%)
Aug 04, 2011 2.880 2.890 2.760 2.760 247,968 -0.10(-3.50%)
Aug 03, 2011 2.850 2.890 2.800 2.860 168,647 +0.03(+1.06%)
Aug 02, 2011 2.950 2.980 2.830 2.830 157,582 -0.15(-5.03%)
Aug 01, 2011 3.030 3.040 2.970 2.980 149,991 +0.00(+0.00%)
Jul 29, 2011 2.970 3.000 2.960 2.980 104,045 -0.04(-1.32%)
Jul 28, 2011 3.020 3.030 2.990 3.020 213,221 +0.06(+2.03%)
Jul 27, 2011 3.040 3.040 2.960 2.960 253,506 -0.15(-4.82%)
Jul 26, 2011 3.110 3.110 3.050 3.110 223,466 -0.04(-1.27%)
Jul 25, 2011 3.200 3.200 3.140 3.150 66,169 -0.13(-3.96%)
Jul 22, 2011 3.270 3.280 3.240 3.280 203,082 +0.24(+7.89%)
Jul 21, 2011 3.050 3.100 3.030 3.040 150,950 -0.07(-2.25%)
Jul 20, 2011 3.170 3.170 3.090 3.110 158,162 -0.12(-3.72%)
Jul 19, 2011 3.160 3.270 3.160 3.230 280,644 -0.28(-7.98%)
Jul 18, 2011 3.600 3.730 3.490 3.510 221,075 -0.41(-10.46%)
Jun 28, 2011 3.850 3.920 3.920 3.920 228,100 -0.07(-1.75%)
Jun 27, 2011 3.960 4.000 3.910 3.990 231,156 +0.12(+3.10%)
Jun 24, 2011 3.880 3.930 3.850 3.870 180,321 +0.07(+1.84%)
Jun 23, 2011 3.760 3.800 3.730 3.800 170,179 +0.07(+1.88%)
Jun 22, 2011 3.770 3.790 3.730 3.730 45,461 -0.10(-2.61%)
Jun 21, 2011 3.780 3.850 3.780 3.830 186,094 +0.08(+2.13%)
Jun 20, 2011 3.740 3.760 3.730 3.750 243,109 -0.03(-0.79%)
Jun 17, 2011 3.810 3.840 3.780 3.780 156,799 -0.02(-0.53%)
Jun 16, 2011 3.810 3.840 3.800 3.800 138,632 -0.10(-2.56%)
Jun 15, 2011 4.000 4.000 3.900 3.900 170,358 -0.18(-4.41%)
Jun 14, 2011 4.010 4.080 3.970 4.080 138,168 +0.08(+2.00%)
Jun 13, 2011 4.010 4.070 3.990 4.000 165,620 +0.07(+1.78%)
Jun 10, 2011 3.960 3.980 3.920 3.930 180,779 -0.11(-2.72%)
Jun 09, 2011 4.020 4.040 3.970 4.040 168,385 -0.02(-0.49%)
Jun 08, 2011 4.100 4.140 4.060 4.060 173,748 -0.06(-1.46%)
Jun 07, 2011 4.100 4.140 4.090 4.120 101,842 +0.08(+1.98%)
Jun 06, 2011 4.110 4.120 4.040 4.040 100,227 -0.03(-0.74%)
Jun 03, 2011 4.100 4.140 4.070 4.070 156,147 -0.30(-6.86%)
May 24, 2011 4.410 4.430 4.330 4.370 156,429 +0.06(+1.39%)
May 23, 2011 4.360 4.370 4.310 4.310 242,326 -0.21(-4.65%)
May 20, 2011 4.550 4.600 4.470 4.520 408,673 -0.53(-10.50%)
May 19, 2011 5.020 5.050 5.000 5.050 144,815 -0.06(-1.17%)
May 18, 2011 4.970 5.110 4.970 5.110 268,220 -0.03(-0.58%)
May 17, 2011 5.210 5.210 5.100 5.140 343,712 -0.41(-7.39%)
May 16, 2011 5.630 5.655 5.550 5.550 542,516 +0.05(+0.91%)
May 13, 2011 5.520 5.570 5.450 5.500 565,543 +0.05(+0.92%)
May 12, 2011 5.530 5.550 5.450 5.450 572,066 -0.25(-4.39%)
May 11, 2011 5.730 5.780 5.680 5.700 937,529 +0.32(+5.95%)
May 10, 2011 5.300 5.380 5.300 5.380 742,103 +0.12(+2.28%)
May 09, 2011 5.330 5.330 5.250 5.260 898,316 +0.58(+12.39%)
May 06, 2011 4.700 4.750 4.650 4.680 212,445 +0.02(+0.43%)
May 05, 2011 4.680 4.729 4.650 4.660 364,063 +0.05(+1.08%)
May 04, 2011 4.710 4.750 4.610 4.610 333,144 -0.18(-3.76%)
May 03, 2011 4.850 4.910 4.790 4.790 1,214,536 +0.45(+10.37%)
May 02, 2011 4.337 4.350 4.330 4.340 473,231 -0.04(-0.91%)
Apr 29, 2011 4.340 4.390 4.300 4.380 497,367 +0.32(+7.88%)
Apr 28, 2011 4.100 4.120 4.060 4.060 156,946 -0.04(-0.98%)
Apr 27, 2011 4.100 4.150 4.060 4.100 233,298 +0.16(+4.06%)
Apr 26, 2011 3.970 3.990 3.940 3.940 131,719 -0.08(-1.99%)
Apr 25, 2011 4.060 4.060 4.020 4.020 30,301 -0.07(-1.71%)
Apr 21, 2011 4.060 4.090 4.040 4.090 53,561 +0.06(+1.49%)
Apr 20, 2011 4.080 4.120 4.020 4.030 446,490 -0.14(-3.36%)
Apr 19, 2011 4.100 4.180 4.070 4.170 808,731 +0.33(+8.59%)
Apr 18, 2011 3.800 3.910 3.750 3.840 167,769 -0.04(-1.03%)
Apr 15, 2011 3.790 3.880 3.790 3.880 106,119 +0.12(+3.19%)
Apr 14, 2011 3.820 3.820 3.740 3.760 162,918 -0.06(-1.57%)
Apr 13, 2011 3.790 3.820 3.760 3.820 103,416 +0.10(+2.69%)
Apr 12, 2011 3.750 3.790 3.720 3.720 182,770 -0.03(-0.80%)
Apr 11, 2011 3.800 3.840 3.750 3.750 137,181 -0.03(-0.79%)
Apr 08, 2011 3.840 3.840 3.780 3.780 185,682 +0.00(+0.00%)
Apr 07, 2011 3.860 3.890 3.780 3.780 299,900 -0.08(-2.07%)
Apr 06, 2011 3.900 3.930 3.860 3.860 243,420 +0.02(+0.52%)
Apr 05, 2011 3.870 3.880 3.840 3.840 57,320 -0.03(-0.78%)
Apr 04, 2011 3.890 3.890 3.840 3.870 72,419 -0.02(-0.51%)
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.