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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 2.940 2.945 2.890 2.920 81,225 -0.13(-4.26%)
Mar 27, 2013 2.990 3.050 2.990 3.050 96,416 +0.03(+0.99%)
Mar 26, 2013 3.000 3.020 2.990 3.020 93,345 +0.02(+0.67%)
Mar 25, 2013 2.990 3.000 2.960 3.000 81,706 -0.02(-0.66%)
Mar 22, 2013 3.040 3.040 2.980 3.020 210,070 -0.06(-1.95%)
Mar 21, 2013 3.080 3.090 3.060 3.080 159,992 +0.05(+1.65%)
Mar 20, 2013 2.990 3.030 2.990 3.030 401,776 +0.20(+7.07%)
Mar 19, 2013 2.840 2.890 2.820 2.830 200,917 +0.12(+4.43%)
Mar 18, 2013 2.760 2.780 2.710 2.710 260,697 -0.09(-3.21%)
Mar 15, 2013 2.860 2.900 2.800 2.800 610,544 -0.07(-2.44%)
Mar 14, 2013 2.840 2.880 2.820 2.870 95,459 +0.07(+2.50%)
Mar 13, 2013 2.840 2.840 2.800 2.800 160,097 -0.04(-1.41%)
Mar 12, 2013 2.860 2.900 2.840 2.840 284,584 -0.04(-1.39%)
Mar 11, 2013 2.910 2.910 2.850 2.880 121,495 -0.03(-1.03%)
Mar 08, 2013 2.960 2.960 2.890 2.910 139,927 -0.05(-1.69%)
Mar 07, 2013 2.910 2.960 2.910 2.960 84,160 +0.03(+1.02%)
Mar 06, 2013 2.940 2.940 2.890 2.930 99,287 -0.02(-0.68%)
Mar 05, 2013 2.920 2.950 2.900 2.950 233,595 +0.07(+2.43%)
Mar 04, 2013 2.920 2.920 2.870 2.880 181,705 -0.02(-0.69%)
Mar 01, 2013 2.880 2.940 2.880 2.900 171,742 +0.07(+2.47%)
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%)
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.