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, 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%)
Apr 01, 2011 3.850 3.890 3.800 3.890 185,448 +0.09(+2.37%)
Mar 31, 2011 3.760 3.830 3.760 3.800 82,580 +0.04(+1.06%)
Mar 30, 2011 3.780 3.790 3.710 3.760 156,444 -0.06(-1.57%)
Mar 29, 2011 3.760 3.820 3.760 3.820 143,849 -0.03(-0.78%)
Mar 28, 2011 3.890 3.890 3.820 3.850 48,552 -0.01(-0.26%)
Mar 25, 2011 3.870 3.900 3.840 3.860 42,034 -0.02(-0.52%)
Mar 24, 2011 3.860 3.880 3.780 3.880 102,601 +0.01(+0.26%)
Mar 23, 2011 3.770 3.870 3.757 3.870 122,260 +0.09(+2.38%)
Mar 22, 2011 3.810 3.830 3.750 3.780 67,634 -0.05(-1.31%)
Mar 21, 2011 3.790 3.850 3.770 3.830 257,451 +0.24(+6.69%)
Mar 18, 2011 3.700 3.720 3.590 3.590 285,294 -0.11(-2.97%)
Mar 17, 2011 3.720 3.730 3.690 3.700 85,069 +0.10(+2.78%)
Mar 16, 2011 3.750 3.765 3.600 3.600 285,664 -0.19(-5.01%)
Mar 15, 2011 3.770 3.820 3.770 3.790 142,858 -0.02(-0.52%)
Mar 14, 2011 3.800 3.860 3.800 3.810 92,038 +0.02(+0.53%)
Mar 11, 2011 3.720 3.790 3.700 3.790 100,388 +0.08(+2.16%)
Mar 10, 2011 3.790 3.810 3.710 3.710 219,509 -0.15(-3.89%)
Mar 09, 2011 3.870 3.870 3.820 3.860 173,015 -0.02(-0.52%)
Mar 08, 2011 3.820 3.880 3.800 3.880 208,712 +0.10(+2.65%)
Mar 07, 2011 3.830 3.850 3.780 3.780 143,864 -0.01(-0.26%)
Mar 04, 2011 3.880 3.900 3.790 3.790 388,226 -0.14(-3.56%)
Mar 03, 2011 3.890 3.930 3.840 3.930 199,516 -0.03(-0.76%)
Mar 02, 2011 3.920 3.970 3.910 3.960 66,822 +0.10(+2.59%)
Mar 01, 2011 3.980 3.980 3.860 3.860 98,144 -0.15(-3.74%)
Feb 28, 2011 3.990 4.010 3.950 4.010 221,296 +0.18(+4.70%)
Feb 25, 2011 3.790 3.830 3.780 3.830 145,199 +0.00(+0.00%)
Feb 24, 2011 3.780 3.830 3.770 3.830 193,584 -0.08(-2.05%)
Feb 23, 2011 3.920 3.970 3.890 3.910 236,412 +0.04(+1.03%)
Feb 22, 2011 4.030 4.030 3.870 3.870 704,625 -0.53(-12.05%)
Feb 18, 2011 4.440 4.560 4.360 4.400 282,443 -0.35(-7.37%)
Feb 17, 2011 4.680 4.850 4.550 4.750 451,881 +0.30(+6.74%)
Feb 16, 2011 4.350 4.450 4.330 4.450 240,176 +0.07(+1.60%)
Feb 15, 2011 4.470 4.470 4.370 4.380 293,283 -0.20(-4.37%)
Feb 14, 2011 4.620 4.660 4.530 4.580 276,369 -0.13(-2.76%)
Feb 11, 2011 4.490 4.720 4.490 4.710 589,786 +0.49(+11.61%)
Feb 10, 2011 4.070 4.250 4.070 4.220 870,311 +0.35(+9.04%)
Feb 09, 2011 3.950 3.950 3.870 3.870 118,418 -0.08(-2.03%)
Feb 08, 2011 3.940 3.950 3.891 3.950 44,664 +0.02(+0.51%)
Feb 07, 2011 3.910 3.980 3.910 3.930 41,070 +0.01(+0.26%)
Feb 04, 2011 3.970 3.970 3.890 3.920 39,428 -0.03(-0.76%)
Feb 03, 2011 3.820 3.960 3.820 3.950 106,632 -0.02(-0.50%)
Feb 02, 2011 3.980 3.980 3.940 3.970 65,592 -0.06(-1.49%)
Feb 01, 2011 3.960 4.030 3.960 4.030 342,650 +0.17(+4.40%)
Jan 31, 2011 3.830 3.870 3.830 3.860 182,216 +0.16(+4.32%)
Jan 28, 2011 3.870 3.870 3.700 3.700 175,384 -0.15(-3.90%)
Jan 27, 2011 3.850 3.850 3.820 3.850 59,209 -0.04(-1.03%)
Jan 26, 2011 3.840 3.890 3.838 3.890 92,535 +0.01(+0.26%)
Jan 25, 2011 3.950 3.950 3.880 3.880 176,498 -0.11(-2.76%)
Jan 24, 2011 4.000 4.000 3.970 3.990 142,210 -0.03(-0.75%)
Jan 21, 2011 4.050 4.090 4.010 4.020 162,619 +0.09(+2.29%)
Jan 20, 2011 3.990 3.990 3.920 3.930 250,281 -0.10(-2.48%)
Jan 19, 2011 4.090 4.140 4.030 4.030 395,460 +0.00(+0.00%)
Jan 18, 2011 4.050 4.120 4.020 4.030 249,714 +0.00(+0.00%)
Jan 14, 2011 4.020 4.060 4.000 4.030 162,099 -0.02(-0.49%)
Jan 13, 2011 4.050 4.130 4.050 4.050 146,212 +0.03(+0.75%)
Jan 12, 2011 3.970 4.020 3.940 4.020 171,699 +0.09(+2.29%)
Jan 11, 2011 3.870 3.930 3.870 3.930 165,151 +0.03(+0.77%)
Jan 10, 2011 3.940 3.970 3.880 3.900 249,061 -0.03(-0.76%)
Jan 07, 2011 4.040 4.050 3.920 3.930 309,774 +0.09(+2.34%)
Jan 06, 2011 3.890 3.940 3.840 3.840 195,256 +0.05(+1.32%)
Jan 05, 2011 3.770 3.800 3.770 3.790 152,099 -0.01(-0.26%)
Jan 04, 2011 3.820 3.820 3.760 3.800 121,721 +0.01(+0.26%)
Jan 03, 2011 3.790 3.820 3.780 3.790 253,763 +0.13(+3.55%)
Dec 31, 2010 3.650 3.680 3.630 3.660 215,861 -0.05(-1.35%)
Dec 30, 2010 3.700 3.750 3.700 3.710 99,719 -0.06(-1.59%)
Dec 29, 2010 3.710 3.770 3.700 3.770 139,720 +0.11(+3.01%)
Dec 28, 2010 3.680 3.690 3.650 3.660 166,376 -0.11(-2.92%)
Dec 27, 2010 3.700 3.780 3.700 3.770 71,689 +0.02(+0.53%)
Dec 23, 2010 3.760 3.810 3.730 3.750 610,254 -0.11(-2.85%)
Dec 22, 2010 3.830 3.860 3.800 3.860 115,646 +0.07(+1.85%)
Dec 21, 2010 3.720 3.790 3.720 3.790 156,634 +0.08(+2.16%)
Dec 20, 2010 3.700 3.760 3.650 3.710 480,579 -0.01(-0.27%)
Dec 17, 2010 3.670 3.760 3.670 3.720 394,054 +0.08(+2.20%)
Dec 16, 2010 3.690 3.700 3.640 3.640 78,734 -0.03(-0.82%)
Dec 15, 2010 3.760 3.780 3.670 3.670 203,993 -0.05(-1.34%)
Dec 14, 2010 3.810 3.810 3.720 3.720 464,569 -0.14(-3.63%)
Dec 13, 2010 3.860 3.880 3.840 3.860 193,854 -0.01(-0.26%)
Dec 10, 2010 3.860 3.880 3.810 3.870 129,694 +0.01(+0.26%)
Dec 09, 2010 3.850 3.870 3.810 3.860 128,155 +0.06(+1.58%)
Dec 08, 2010 3.850 3.870 3.770 3.800 198,144 -0.08(-2.06%)
Dec 07, 2010 3.900 3.950 3.860 3.880 655,154 +0.02(+0.52%)
Dec 06, 2010 3.830 3.890 3.800 3.860 674,588 +0.03(+0.78%)
Dec 03, 2010 3.860 3.920 3.820 3.830 155,083 +0.04(+1.06%)
Dec 02, 2010 3.710 3.800 3.710 3.790 137,551 +0.07(+1.88%)
Dec 01, 2010 3.720 3.780 3.690 3.720 187,932 +0.12(+3.33%)
Nov 30, 2010 3.610 3.680 3.600 3.600 172,493 -0.18(-4.76%)
Nov 29, 2010 3.680 3.780 3.660 3.780 147,258 +0.09(+2.44%)
Nov 26, 2010 3.760 3.790 3.690 3.690 99,618 -0.02(-0.54%)
Nov 24, 2010 3.640 3.710 3.710 3.710 183,378 +0.11(+3.06%)
Nov 23, 2010 3.630 3.670 3.600 3.600 203,548 -0.07(-1.91%)
Nov 22, 2010 3.630 3.670 3.610 3.670 154,044 -0.06(-1.61%)
Nov 19, 2010 3.690 3.750 3.680 3.730 193,987 -0.16(-4.11%)
Nov 18, 2010 3.870 3.900 3.830 3.890 130,871 +0.16(+4.29%)
Nov 17, 2010 3.690 3.740 3.660 3.730 130,899 +0.04(+1.08%)
Nov 16, 2010 3.790 3.790 3.670 3.690 502,667 -0.13(-3.40%)
Nov 15, 2010 3.830 3.870 3.810 3.820 186,344 +0.09(+2.41%)
Nov 12, 2010 3.800 3.840 3.730 3.730 332,265 -0.20(-5.09%)
Nov 11, 2010 3.910 3.930 3.850 3.930 204,643 -0.10(-2.48%)
Nov 10, 2010 4.060 4.060 3.970 4.030 786,061 -0.15(-3.59%)
Nov 09, 2010 3.970 4.260 3.970 4.180 819,710 -0.07(-1.65%)
Nov 08, 2010 4.250 4.280 4.190 4.250 320,226 +0.03(+0.71%)
Nov 05, 2010 4.190 4.230 4.150 4.220 193,224 -0.08(-1.86%)
Nov 04, 2010 4.220 4.300 4.220 4.300 295,061 -0.03(-0.69%)
Nov 03, 2010 4.300 4.360 4.280 4.330 590,572 +0.08(+1.88%)
Nov 02, 2010 4.250 4.270 4.170 4.250 800,679 +0.09(+2.16%)
Nov 01, 2010 4.150 4.210 4.140 4.160 126,061 +0.04(+0.97%)
Oct 29, 2010 4.150 4.200 4.120 4.120 318,110 +0.02(+0.49%)
Oct 28, 2010 4.120 4.140 4.060 4.100 441,187 +0.02(+0.49%)
Oct 27, 2010 4.170 4.180 4.070 4.080 247,085 -0.12(-2.86%)
Oct 25, 2010 4.160 4.233 4.160 4.200 416,093 +0.05(+1.20%)
Oct 22, 2010 4.240 4.240 4.140 4.150 125,549 -0.06(-1.43%)
Oct 21, 2010 4.200 4.300 4.200 4.210 242,661 +0.12(+2.93%)
Oct 20, 2010 4.010 4.150 4.010 4.090 534,416 +0.17(+4.34%)
Oct 19, 2010 3.930 4.120 3.920 3.920 568,722 +0.15(+3.98%)
Oct 18, 2010 3.680 3.800 3.680 3.770 142,435 +0.14(+3.86%)
Oct 15, 2010 3.670 3.670 3.610 3.630 552,845 +0.02(+0.55%)
Oct 14, 2010 3.650 3.650 3.570 3.610 164,727 -0.10(-2.70%)
Oct 13, 2010 3.670 3.710 3.620 3.710 196,798 +0.11(+3.06%)
Oct 12, 2010 3.600 3.610 3.560 3.600 32,642 +0.00(+0.00%)
Oct 11, 2010 3.610 3.620 3.560 3.600 60,058 -0.04(-1.10%)
Oct 08, 2010 3.640 3.640 3.550 3.640 58,877 -0.02(-0.55%)
Oct 07, 2010 3.680 3.680 3.610 3.660 88,984 +0.01(+0.27%)
Oct 06, 2010 3.660 3.720 3.650 3.650 136,662 +0.02(+0.55%)
Oct 05, 2010 3.540 3.650 3.540 3.630 212,225 +0.12(+3.42%)
Oct 04, 2010 3.530 3.530 3.410 3.510 159,161 +0.01(+0.29%)
Oct 01, 2010 3.500 3.550 3.480 3.500 334,403 -0.05(-1.41%)
Sep 30, 2010 3.580 3.580 3.500 3.550 220,144 -0.01(-0.28%)
Sep 29, 2010 3.580 3.580 3.520 3.560 1,442,835 +0.01(+0.28%)
Sep 28, 2010 3.560 3.640 3.500 3.550 919,114 +0.17(+5.03%)
Sep 27, 2010 3.440 3.450 3.380 3.380 474,262 -0.05(-1.46%)
Sep 24, 2010 3.310 3.430 3.310 3.430 211,422 +0.20(+6.19%)
Sep 23, 2010 3.250 3.330 3.210 3.230 88,030 -0.04(-1.34%)
Sep 22, 2010 3.290 3.320 3.260 3.274 39,837 +0.00(+0.12%)
Sep 21, 2010 3.360 3.360 3.270 3.270 161,549 -0.12(-3.54%)
Sep 20, 2010 3.340 3.390 3.300 3.390 173,318 +0.06(+1.80%)
Sep 17, 2010 3.330 3.340 3.250 3.330 311,170 -0.03(-0.89%)
Sep 15, 2010 3.340 3.370 3.320 3.360 57,164 -0.05(-1.47%)
Sep 14, 2010 3.340 3.430 3.330 3.410 65,362 +0.05(+1.49%)
Sep 13, 2010 3.340 3.410 3.330 3.360 73,945 +0.10(+3.07%)
Sep 10, 2010 3.310 3.310 3.250 3.260 53,191 -0.02(-0.61%)
Sep 09, 2010 3.310 3.350 3.280 3.280 35,912 +0.01(+0.31%)
Sep 08, 2010 3.270 3.300 3.250 3.270 600 -0.03(-0.91%)
Sep 07, 2010 3.350 3.400 3.300 3.300 709,068 -0.08(-2.37%)
Sep 03, 2010 3.200 3.380 3.200 3.380 142,883 +0.19(+5.96%)
Sep 02, 2010 3.170 3.240 3.170 3.190 398,450 -0.03(-0.93%)
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.