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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 2.949 2.949 2.864 2.892 145,544 -0.08(-2.55%)
Nov 27, 2009 2.892 2.987 2.854 2.968 87,872 +0.08(+2.61%)
Nov 25, 2009 2.930 3.015 2.883 2.892 69,628 -0.07(-2.24%)
Nov 24, 2009 2.977 2.977 2.902 2.958 75,178 -0.09(-2.80%)
Nov 23, 2009 3.062 3.109 3.043 3.043 83,274 +0.05(+1.58%)
Nov 20, 2009 2.977 3.015 2.977 2.996 54,059 +0.00(+0.00%)
Nov 19, 2009 3.024 3.034 2.939 2.996 187,112 -0.03(-0.94%)
Nov 18, 2009 3.053 3.138 3.024 3.024 115,542 -0.07(-2.14%)
Nov 17, 2009 2.996 3.138 2.996 3.091 212,405 +0.07(+2.19%)
Nov 16, 2009 3.081 3.109 3.024 3.024 345,281 -0.16(-5.04%)
Nov 13, 2009 3.251 3.252 3.119 3.185 426,332 -0.31(-8.92%)
Nov 12, 2009 3.591 3.677 3.355 3.497 1,780,503 -0.17(-4.64%)
Nov 11, 2009 3.355 3.780 3.355 3.667 5,869,232 +1.38(+60.33%)
Nov 04, 2009 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Nov 03, 2009 2.278 2.306 2.240 2.287 61,997 -0.06(-2.42%)
Nov 02, 2009 2.353 2.391 2.316 2.344 139,250 +0.06(+2.48%)
Oct 30, 2009 2.344 2.344 2.259 2.287 36,332 -0.07(-2.81%)
Oct 29, 2009 2.363 2.363 2.344 2.353 136,223 +0.00(+0.00%)
Oct 28, 2009 2.363 2.382 2.221 2.353 102,596 -0.05(-1.97%)
Oct 27, 2009 2.410 2.438 2.372 2.401 41,197 +0.02(+0.79%)
Oct 26, 2009 2.448 2.476 2.382 2.382 160,535 -0.01(-0.40%)
Oct 23, 2009 2.410 2.420 2.391 2.391 94,012 -0.02(-0.78%)
Oct 22, 2009 2.495 2.495 2.382 2.410 109,340 +0.02(+0.79%)
Oct 21, 2009 2.372 2.448 2.363 2.391 66,472 +0.05(+2.02%)
Oct 20, 2009 2.382 2.391 2.325 2.344 121,258 -0.04(-1.59%)
Oct 19, 2009 2.429 2.438 2.382 2.382 669,330 +0.07(+2.86%)
Oct 16, 2009 2.297 2.372 2.297 2.316 23,977 -0.06(-2.39%)
Oct 15, 2009 2.316 2.372 2.316 2.372 22,303 -0.04(-1.57%)
Oct 14, 2009 2.391 2.410 2.353 2.410 47,447 +0.09(+4.08%)
Oct 13, 2009 2.391 2.391 2.230 2.316 71,736 -0.08(-3.29%)
Oct 12, 2009 2.467 2.505 2.382 2.394 128,580 +0.00(+0.13%)
Oct 09, 2009 2.316 2.438 2.316 2.391 95,879 +0.07(+2.85%)
Oct 08, 2009 2.259 2.325 2.259 2.325 165,064 +0.07(+2.93%)
Oct 07, 2009 2.278 2.278 2.174 2.259 52,162 +0.05(+2.14%)
Oct 06, 2009 2.183 2.249 2.183 2.212 55,011 +0.04(+1.74%)
Oct 05, 2009 2.202 2.212 2.164 2.174 63,254 -0.07(-2.95%)
Oct 02, 2009 2.221 2.240 2.183 2.240 46,662 +0.01(+0.42%)
Oct 01, 2009 2.268 2.297 2.202 2.230 28,042 -0.06(-2.48%)
Sep 30, 2009 2.268 2.316 2.174 2.287 60,132 +0.01(+0.41%)
Sep 29, 2009 2.363 2.363 2.268 2.278 324,453 -0.11(-4.71%)
Sep 28, 2009 2.382 2.391 2.363 2.390 90,173 -0.01(-0.43%)
Sep 25, 2009 2.401 2.410 2.363 2.401 46,554 -0.04(-1.55%)
Sep 24, 2009 2.438 2.438 2.353 2.438 91,427 +0.00(+0.00%)
Sep 23, 2009 2.467 2.476 2.344 2.438 226,648 -0.06(-2.27%)
Sep 22, 2009 2.486 2.505 2.429 2.495 97,905 -0.02(-0.75%)
Sep 21, 2009 2.505 2.552 2.505 2.514 37,624 -0.04(-1.48%)
Sep 18, 2009 2.495 2.580 2.486 2.552 45,436 +0.04(+1.50%)
Sep 17, 2009 2.504 2.533 2.486 2.514 141,779 -0.02(-0.75%)
Sep 16, 2009 2.552 2.552 2.486 2.533 62,276 -0.03(-1.11%)
Sep 15, 2009 2.523 2.580 2.486 2.561 173,547 +0.01(+0.37%)
Sep 14, 2009 2.514 2.552 2.486 2.552 52,140 +0.04(+1.50%)
Sep 11, 2009 2.505 2.514 2.467 2.514 54,929 +0.04(+1.53%)
Sep 10, 2009 2.429 2.476 2.420 2.476 42,256 +0.02(+0.77%)
Sep 09, 2009 2.467 2.486 2.372 2.457 12,139 -0.04(-1.51%)
Sep 08, 2009 2.476 2.495 2.448 2.495 27,383 +0.11(+4.76%)
Sep 04, 2009 2.334 2.410 2.334 2.382 48,793 +0.06(+2.44%)
Sep 03, 2009 2.316 2.344 2.306 2.325 126,942 -0.01(-0.40%)
Sep 02, 2009 2.268 2.353 2.259 2.334 52,988 +0.07(+2.92%)
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.