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 )

46.00 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
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.