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 )

46.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 28, 2013 2.821 2.850 2.800 2.830 83,119 +0.12(+4.43%)
Feb 27, 2013 2.660 2.710 2.630 2.710 160,253 +0.15(+5.86%)
Feb 26, 2013 2.630 2.630 2.560 2.560 156,895 -0.06(-2.29%)
Feb 25, 2013 2.680 2.710 2.610 2.620 160,522 -0.10(-3.68%)
Feb 22, 2013 2.740 2.740 2.700 2.720 285,638 +0.09(+3.42%)
Feb 21, 2013 2.680 2.680 2.630 2.630 229,184 -0.05(-1.87%)
Feb 20, 2013 2.730 2.768 2.680 2.680 294,706 -0.03(-1.11%)
Feb 19, 2013 2.740 2.750 2.710 2.710 162,364 -0.19(-6.55%)
Feb 15, 2013 2.950 2.950 2.890 2.900 172,253 -0.02(-0.68%)
Feb 14, 2013 2.890 2.960 2.890 2.920 143,337 +0.09(+3.18%)
Feb 13, 2013 2.840 2.850 2.830 2.830 70,940 +0.01(+0.35%)
Feb 12, 2013 2.810 2.840 2.790 2.820 140,568 +0.03(+1.08%)
Feb 11, 2013 2.820 2.830 2.790 2.790 179,400 -0.03(-1.06%)
Feb 08, 2013 2.880 2.880 2.810 2.820 217,985 -0.15(-5.05%)
Feb 07, 2013 3.070 3.070 2.970 2.970 251,103 -0.40(-11.87%)
Feb 06, 2013 3.190 3.420 3.160 3.370 251,069 +0.42(+14.24%)
Feb 04, 2013 2.990 3.035 2.950 2.950 263,960 -0.14(-4.53%)
Feb 01, 2013 3.090 3.100 3.030 3.090 133,805 +0.05(+1.64%)
Jan 31, 2013 3.030 3.080 3.030 3.040 98,493 +0.02(+0.66%)
Jan 30, 2013 3.020 3.060 3.020 3.020 63,643 +0.02(+0.67%)
Jan 29, 2013 3.010 3.030 2.990 3.000 159,561 -0.01(-0.33%)
Jan 28, 2013 3.050 3.060 2.990 3.010 126,637 -0.03(-0.99%)
Jan 25, 2013 3.090 3.090 3.040 3.040 213,923 -0.03(-0.98%)
Jan 24, 2013 3.110 3.140 3.070 3.070 166,369 -0.02(-0.65%)
Jan 23, 2013 3.120 3.120 3.070 3.090 95,408 -0.07(-2.22%)
Jan 22, 2013 3.160 3.179 3.150 3.160 63,334 +0.08(+2.60%)
Jan 18, 2013 3.100 3.110 3.040 3.080 235,949 -0.06(-1.91%)
Jan 17, 2013 3.100 3.190 3.080 3.140 408,973 +0.07(+2.28%)
Jan 16, 2013 3.020 3.110 3.020 3.070 187,352 +0.07(+2.33%)
Jan 15, 2013 3.040 3.040 3.000 3.000 126,580 -0.04(-1.32%)
Jan 14, 2013 3.020 3.050 3.010 3.040 135,961 -0.02(-0.65%)
Jan 11, 2013 3.080 3.100 3.060 3.060 163,105 -0.17(-5.26%)
Jan 10, 2013 3.240 3.240 3.120 3.230 390,854 +0.18(+5.90%)
Jan 09, 2013 3.080 3.080 3.020 3.050 328,984 +0.34(+12.55%)
Jan 08, 2013 2.750 2.770 2.710 2.710 178,707 +0.07(+2.65%)
Jan 07, 2013 2.700 2.700 2.640 2.640 150,736 -0.08(-2.94%)
Jan 04, 2013 2.730 2.730 2.680 2.720 153,964 +0.11(+4.21%)
Jan 03, 2013 2.650 2.700 2.590 2.610 209,187 -0.06(-2.25%)
Jan 02, 2013 2.610 2.670 2.550 2.670 400,984 +0.12(+4.71%)
Dec 31, 2012 2.410 2.550 2.410 2.550 218,054 +0.13(+5.37%)
Dec 28, 2012 2.380 2.440 2.380 2.420 101,647 +0.05(+2.11%)
Dec 27, 2012 2.390 2.400 2.360 2.370 136,988 +0.09(+3.95%)
Dec 26, 2012 2.350 2.360 2.280 2.280 334,441 +0.03(+1.33%)
Dec 24, 2012 2.350 2.350 2.250 2.250 101,057 -0.05(-2.17%)
Dec 21, 2012 2.330 2.360 2.300 2.300 343,019 -0.12(-4.96%)
Dec 20, 2012 2.450 2.450 2.420 2.420 159,028 -0.01(-0.41%)
Dec 19, 2012 2.420 2.430 2.400 2.430 151,588 +0.00(+0.00%)
Dec 18, 2012 2.340 2.500 2.300 2.430 497,721 +0.06(+2.53%)
Dec 17, 2012 2.360 2.400 2.350 2.370 79,130 -0.05(-2.07%)
Dec 14, 2012 2.390 2.450 2.390 2.420 312,727 +0.05(+2.11%)
Dec 13, 2012 2.360 2.390 2.350 2.370 156,547 -0.05(-2.07%)
Dec 12, 2012 2.420 2.440 2.390 2.420 391,157 +0.00(+0.00%)
Dec 11, 2012 2.380 2.420 2.370 2.420 168,758 +0.01(+0.41%)
Dec 10, 2012 2.420 2.440 2.390 2.410 400,516 -0.04(-1.63%)
Dec 07, 2012 2.460 2.500 2.450 2.450 195,118 -0.04(-1.61%)
Dec 06, 2012 2.460 2.490 2.450 2.490 77,075 +0.08(+3.32%)
Dec 05, 2012 2.400 2.430 2.370 2.410 244,524 +0.04(+1.69%)
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.