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 (%)
Jan 31, 2008 4.020 4.160 3.960 4.150 208,110 +0.04(+0.97%)
Jan 30, 2008 4.180 4.250 4.070 4.110 108,838 -0.11(-2.61%)
Jan 29, 2008 4.110 4.250 4.020 4.220 97,434 +0.16(+3.94%)
Jan 28, 2008 4.140 4.160 4.000 4.060 95,637 -0.16(-3.79%)
Jan 25, 2008 4.360 4.360 4.140 4.220 136,071 -0.12(-2.76%)
Jan 24, 2008 4.230 4.410 4.230 4.340 153,700 +0.08(+1.88%)
Jan 23, 2008 4.040 4.310 3.950 4.260 508,208 -0.04(-0.93%)
Jan 22, 2008 4.200 4.380 4.030 4.300 279,935 -0.20(-4.44%)
Jan 21, 2008 4.310 4.500 4.310 4.500 0 +0.00(+0.00%)
Jan 18, 2008 4.310 4.500 4.310 4.500 153,800 +0.22(+5.14%)
Jan 17, 2008 4.550 4.580 4.270 4.280 372,129 -0.35(-7.56%)
Jan 16, 2008 4.600 4.640 4.440 4.630 185,035 -0.07(-1.49%)
Jan 15, 2008 4.870 4.870 4.620 4.700 209,900 -0.15(-3.09%)
Jan 14, 2008 4.870 4.900 4.810 4.850 82,300 -0.01(-0.21%)
Jan 11, 2008 4.860 4.960 4.830 4.860 96,900 -0.13(-2.61%)
Jan 10, 2008 4.880 5.000 4.810 4.990 120,400 +0.10(+2.04%)
Jan 09, 2008 4.810 4.960 4.760 4.890 447,500 +0.04(+0.82%)
Jan 08, 2008 4.810 5.010 4.810 4.850 173,277 +0.00(+0.00%)
Jan 07, 2008 4.840 4.890 4.770 4.850 119,200 +0.07(+1.46%)
Jan 04, 2008 4.970 4.990 4.770 4.780 214,400 -0.14(-2.85%)
Jan 03, 2008 5.040 5.040 4.890 4.920 121,640 -0.06(-1.20%)
Jan 02, 2008 5.090 5.150 4.920 4.980 119,526 -0.21(-4.05%)
Jan 01, 2008 4.950 5.240 4.950 5.190 202,906 +0.00(+0.00%)
Dec 31, 2007 4.950 5.240 4.950 5.190 202,906 +0.14(+2.77%)
Dec 28, 2007 5.200 5.200 4.900 5.050 330,130 -0.10(-1.94%)
Dec 27, 2007 4.930 5.330 4.930 5.150 596,634 +0.29(+5.97%)
Dec 26, 2007 5.000 5.000 4.770 4.860 250,989 +0.01(+0.21%)
Dec 24, 2007 4.730 4.850 4.730 4.850 59,118 +0.04(+0.83%)
Dec 21, 2007 4.780 4.810 4.640 4.810 352,761 +0.10(+2.12%)
Dec 20, 2007 4.620 4.740 4.620 4.710 278,620 -0.02(-0.42%)
Dec 19, 2007 4.740 4.750 4.570 4.730 294,615 -0.03(-0.63%)
Dec 18, 2007 4.740 4.790 4.730 4.760 124,700 +0.02(+0.42%)
Dec 17, 2007 4.710 4.830 4.710 4.740 193,530 -0.03(-0.63%)
Dec 14, 2007 4.775 4.830 4.720 4.770 311,070 -0.18(-3.64%)
Dec 13, 2007 4.850 4.970 4.780 4.950 351,403 -0.02(-0.40%)
Dec 12, 2007 5.020 5.040 4.930 4.970 177,900 +0.12(+2.47%)
Dec 11, 2007 5.060 5.080 4.710 4.850 184,443 -0.17(-3.39%)
Dec 10, 2007 5.020 5.070 5.010 5.020 95,900 -0.06(-1.18%)
Dec 07, 2007 5.050 5.120 5.050 5.080 241,000 +0.09(+1.80%)
Dec 06, 2007 4.940 5.020 4.930 4.990 144,849 -0.01(-0.20%)
Dec 05, 2007 4.860 5.020 4.860 5.000 324,051 +0.21(+4.38%)
Dec 04, 2007 4.750 4.810 4.670 4.790 453,000 +0.02(+0.42%)
Dec 03, 2007 4.780 4.810 4.730 4.770 376,200 -0.03(-0.63%)
Nov 30, 2007 4.710 4.800 4.710 4.800 224,700 +0.09(+1.91%)
Nov 29, 2007 4.750 4.750 4.620 4.710 222,111 -0.13(-2.69%)
Nov 28, 2007 4.840 4.900 4.710 4.840 439,176 +0.00(+0.00%)
Nov 27, 2007 4.710 4.860 4.710 4.840 320,284 +0.21(+4.54%)
Nov 26, 2007 4.830 4.840 4.620 4.630 245,246 -0.14(-2.94%)
Nov 23, 2007 4.750 4.790 4.700 4.770 89,300 +0.02(+0.42%)
Nov 21, 2007 4.800 4.810 4.680 4.750 403,100 -0.07(-1.45%)
Nov 20, 2007 4.850 4.930 4.780 4.820 439,073 +0.02(+0.42%)
Nov 19, 2007 4.980 4.980 4.760 4.800 433,539 -0.33(-6.43%)
Nov 16, 2007 5.170 5.170 5.020 5.130 131,571 -0.01(-0.19%)
Nov 15, 2007 5.110 5.220 5.040 5.140 395,165 -0.08(-1.53%)
Nov 14, 2007 5.200 5.330 5.180 5.220 254,415 -0.22(-4.04%)
Nov 13, 2007 5.330 5.480 5.300 5.440 173,994 +0.30(+5.84%)
Nov 12, 2007 5.340 5.370 5.090 5.140 419,200 -0.28(-5.17%)
Nov 09, 2007 5.400 5.510 5.380 5.420 213,600 -0.08(-1.45%)
Nov 08, 2007 5.520 5.590 5.320 5.500 690,300 -0.02(-0.36%)
Nov 07, 2007 5.750 5.750 5.520 5.520 324,300 -0.38(-6.44%)
Nov 06, 2007 5.700 5.900 5.700 5.900 324,500 +0.34(+6.12%)
Nov 05, 2007 5.530 5.620 5.460 5.560 494,800 -0.07(-1.24%)
Nov 02, 2007 5.580 5.650 5.520 5.630 145,200 +0.07(+1.26%)
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.