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 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%)
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.