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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2008 2.900 2.910 2.860 2.910 96,195 +0.03(+1.04%)
Jun 27, 2008 2.930 2.970 2.880 2.880 147,834 -0.02(-0.69%)
Jun 26, 2008 3.010 3.010 2.850 2.900 264,387 -0.18(-5.84%)
Jun 25, 2008 3.040 3.090 3.020 3.080 170,990 +0.09(+3.01%)
Jun 24, 2008 3.040 3.040 2.940 2.990 189,083 -0.01(-0.33%)
Jun 23, 2008 3.010 3.050 2.980 3.000 103,999 +0.08(+2.74%)
Jun 20, 2008 3.080 3.080 2.920 2.920 215,292 -0.18(-5.81%)
Jun 19, 2008 3.090 3.100 3.030 3.100 59,871 -0.03(-0.96%)
Jun 18, 2008 3.100 3.130 3.080 3.130 54,064 +0.01(+0.32%)
Jun 17, 2008 3.130 3.130 3.060 3.120 86,084 -0.04(-1.27%)
Jun 16, 2008 3.110 3.180 3.110 3.160 59,532 -0.02(-0.63%)
Jun 13, 2008 3.100 3.180 3.090 3.180 91,663 +0.05(+1.60%)
Jun 12, 2008 3.120 3.180 3.110 3.130 118,811 +0.01(+0.32%)
Jun 11, 2008 3.230 3.250 3.120 3.120 243,502 -0.15(-4.59%)
Jun 10, 2008 3.190 3.270 3.180 3.270 191,303 -0.02(-0.61%)
Jun 09, 2008 3.300 3.330 3.260 3.290 102,953 -0.01(-0.30%)
Jun 06, 2008 3.400 3.400 3.290 3.300 152,411 -0.22(-6.25%)
Jun 05, 2008 3.410 3.530 3.410 3.520 177,777 +0.18(+5.39%)
Jun 04, 2008 3.320 3.380 3.310 3.340 145,773 +0.01(+0.30%)
Jun 03, 2008 3.330 3.340 3.280 3.330 242,406 +0.10(+3.10%)
Jun 02, 2008 3.380 3.380 3.200 3.230 289,446 -0.11(-3.29%)
May 30, 2008 3.380 3.390 3.320 3.340 228,742 -0.24(-6.70%)
May 29, 2008 3.500 3.580 3.440 3.580 175,648 +0.07(+1.99%)
May 28, 2008 3.580 3.580 3.460 3.510 99,370 -0.21(-5.65%)
May 27, 2008 3.490 3.720 3.490 3.720 167,199 +0.36(+10.71%)
May 26, 2008 3.430 3.460 3.360 3.360 0 +0.00(+0.00%)
May 23, 2008 3.430 3.460 3.360 3.360 104,277 -0.10(-2.89%)
May 22, 2008 3.440 3.480 3.430 3.460 164,192 +0.08(+2.37%)
May 21, 2008 3.400 3.420 3.310 3.380 755,928 -0.05(-1.46%)
May 20, 2008 3.530 3.530 3.368 3.430 543,085 -0.21(-5.77%)
May 19, 2008 3.640 3.730 3.510 3.640 223,362 +0.07(+1.96%)
May 16, 2008 3.630 3.630 3.480 3.570 269,957 -0.18(-4.80%)
May 15, 2008 3.630 3.770 3.630 3.750 102,407 +0.08(+2.18%)
May 14, 2008 3.680 3.730 3.600 3.670 227,004 -0.07(-1.87%)
May 13, 2008 3.750 3.750 3.670 3.740 246,593 -0.09(-2.35%)
May 12, 2008 3.800 3.830 3.720 3.830 182,311 -0.03(-0.78%)
May 09, 2008 3.820 3.860 3.740 3.860 42,679 -0.02(-0.52%)
May 08, 2008 3.810 3.880 3.810 3.880 139,936 +0.11(+2.92%)
May 07, 2008 3.970 3.970 3.770 3.770 541,631 -0.44(-10.45%)
May 06, 2008 4.230 4.230 4.050 4.210 255,044 -0.11(-2.55%)
May 05, 2008 4.180 4.360 4.180 4.320 229,123 +0.33(+8.27%)
May 02, 2008 3.990 4.010 3.920 3.990 168,668 +0.08(+2.05%)
May 01, 2008 3.780 3.910 3.780 3.910 187,789 +0.10(+2.62%)
Apr 30, 2008 3.770 3.870 3.770 3.810 314,806 -0.07(-1.80%)
Apr 29, 2008 3.940 4.000 3.840 3.880 276,602 +0.03(+0.78%)
Apr 28, 2008 3.830 3.850 3.790 3.850 337,352 -0.04(-1.03%)
Apr 25, 2008 3.870 3.890 3.790 3.890 352,025 -0.12(-2.99%)
Apr 24, 2008 3.980 4.040 3.910 4.010 588,521 +0.06(+1.52%)
Apr 23, 2008 3.830 3.970 3.830 3.950 673,260 +0.38(+10.64%)
Apr 22, 2008 3.590 3.610 3.520 3.570 97,610 -0.07(-1.92%)
Apr 21, 2008 3.580 3.700 3.550 3.640 97,690 -0.14(-3.70%)
Apr 18, 2008 3.840 3.840 3.680 3.780 232,113 +0.22(+6.18%)
Apr 17, 2008 3.620 3.620 3.500 3.560 218,860 -0.13(-3.52%)
Apr 16, 2008 3.810 3.900 3.600 3.690 1,044,740 -0.51(-12.14%)
Apr 15, 2008 3.850 4.240 3.850 4.200 1,095,329 +1.13(+36.81%)
Apr 14, 2008 3.120 3.140 3.070 3.070 110,789 +0.00(+0.00%)
Apr 11, 2008 3.210 3.230 3.070 3.070 107,840 -0.12(-3.76%)
Apr 10, 2008 3.270 3.300 3.190 3.190 124,127 -0.11(-3.33%)
Apr 09, 2008 3.410 3.430 3.290 3.300 71,946 -0.01(-0.30%)
Apr 08, 2008 3.290 3.330 3.220 3.310 475,063 -0.08(-2.36%)
Apr 07, 2008 3.390 3.390 3.280 3.390 181,000 -0.17(-4.78%)
Apr 04, 2008 3.590 3.590 3.480 3.560 56,838 -0.04(-1.11%)
Apr 03, 2008 3.500 3.600 3.470 3.600 208,208 +0.13(+3.75%)
Apr 02, 2008 3.560 3.560 3.440 3.470 101,502 -0.17(-4.67%)
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.