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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 2.480 2.480 2.390 2.420 34,339 -0.07(-2.81%)
Oct 29, 2009 2.500 2.500 2.480 2.490 128,748 +0.00(+0.00%)
Oct 28, 2009 2.500 2.520 2.350 2.490 96,966 -0.05(-1.97%)
Oct 27, 2009 2.550 2.580 2.510 2.540 38,937 +0.02(+0.79%)
Oct 26, 2009 2.590 2.620 2.520 2.520 151,726 -0.01(-0.40%)
Oct 23, 2009 2.550 2.560 2.530 2.530 88,853 -0.02(-0.78%)
Oct 22, 2009 2.640 2.640 2.520 2.550 103,340 +0.02(+0.79%)
Oct 21, 2009 2.510 2.590 2.500 2.530 62,825 +0.05(+2.02%)
Oct 20, 2009 2.520 2.530 2.460 2.480 114,604 -0.04(-1.59%)
Oct 19, 2009 2.570 2.580 2.520 2.520 632,599 +0.07(+2.86%)
Oct 16, 2009 2.430 2.510 2.430 2.450 22,662 -0.06(-2.39%)
Oct 15, 2009 2.450 2.510 2.450 2.510 21,080 -0.04(-1.57%)
Oct 14, 2009 2.530 2.550 2.490 2.550 44,844 +0.10(+4.08%)
Oct 13, 2009 2.530 2.530 2.360 2.450 67,800 -0.08(-3.29%)
Oct 12, 2009 2.610 2.650 2.520 2.533 121,524 +0.00(+0.13%)
Oct 09, 2009 2.450 2.580 2.450 2.530 90,618 +0.07(+2.85%)
Oct 08, 2009 2.390 2.460 2.390 2.460 156,006 +0.07(+2.93%)
Oct 07, 2009 2.410 2.410 2.300 2.390 49,300 +0.05(+2.14%)
Oct 06, 2009 2.310 2.380 2.310 2.340 51,993 +0.04(+1.74%)
Oct 05, 2009 2.330 2.340 2.290 2.300 59,783 -0.07(-2.95%)
Oct 02, 2009 2.350 2.370 2.310 2.370 44,102 +0.01(+0.42%)
Oct 01, 2009 2.400 2.430 2.330 2.360 26,504 -0.06(-2.48%)
Sep 30, 2009 2.400 2.450 2.300 2.420 56,833 +0.01(+0.41%)
Sep 29, 2009 2.500 2.500 2.400 2.410 306,648 -0.12(-4.71%)
Sep 28, 2009 2.520 2.530 2.500 2.529 85,225 -0.01(-0.43%)
Sep 25, 2009 2.540 2.550 2.500 2.540 44,000 -0.04(-1.55%)
Sep 24, 2009 2.580 2.580 2.490 2.580 86,410 +0.00(+0.00%)
Sep 23, 2009 2.610 2.620 2.480 2.580 214,211 -0.06(-2.27%)
Sep 22, 2009 2.630 2.650 2.570 2.640 92,533 -0.02(-0.75%)
Sep 21, 2009 2.650 2.700 2.650 2.660 35,560 -0.04(-1.48%)
Sep 18, 2009 2.640 2.730 2.630 2.700 42,943 +0.04(+1.50%)
Sep 17, 2009 2.650 2.680 2.630 2.660 133,999 -0.02(-0.75%)
Sep 16, 2009 2.700 2.700 2.630 2.680 58,859 -0.03(-1.11%)
Sep 15, 2009 2.670 2.730 2.630 2.710 164,024 +0.01(+0.37%)
Sep 14, 2009 2.660 2.700 2.631 2.700 49,279 +0.04(+1.50%)
Sep 11, 2009 2.650 2.660 2.610 2.660 51,915 +0.04(+1.53%)
Sep 10, 2009 2.570 2.620 2.560 2.620 39,938 +0.02(+0.77%)
Sep 09, 2009 2.610 2.630 2.510 2.600 11,473 -0.04(-1.52%)
Sep 08, 2009 2.620 2.640 2.590 2.640 25,881 +0.12(+4.76%)
Sep 04, 2009 2.470 2.550 2.470 2.520 46,116 +0.06(+2.44%)
Sep 03, 2009 2.450 2.480 2.440 2.460 119,976 -0.01(-0.40%)
Sep 02, 2009 2.400 2.490 2.390 2.470 50,081 +0.07(+2.92%)
Sep 01, 2009 2.470 2.520 2.400 2.400 119,736 -0.10(-4.00%)
Aug 31, 2009 2.510 2.510 2.450 2.500 198,078 -0.07(-2.72%)
Aug 28, 2009 2.580 2.580 2.520 2.570 77,119 +0.03(+1.18%)
Aug 27, 2009 2.560 2.660 2.530 2.540 142,140 -0.08(-3.05%)
Aug 26, 2009 2.600 2.620 2.560 2.620 456,900 +0.02(+0.77%)
Aug 25, 2009 2.600 2.660 2.560 2.600 43,943 +0.05(+1.96%)
Aug 24, 2009 2.530 2.670 2.520 2.550 127,253 +0.02(+0.79%)
Aug 21, 2009 2.520 2.560 2.500 2.530 51,361 +0.00(+0.00%)
Aug 20, 2009 2.510 2.590 2.500 2.530 20,933 +0.04(+1.61%)
Aug 19, 2009 2.500 2.500 2.430 2.490 36,395 +0.02(+0.81%)
Aug 18, 2009 2.500 2.500 2.430 2.470 116,108 -0.04(-1.59%)
Aug 17, 2009 2.560 2.580 2.450 2.510 300,825 -0.10(-3.83%)
Aug 14, 2009 2.630 2.660 2.573 2.610 159,850 -0.08(-2.97%)
Aug 13, 2009 2.700 2.700 2.630 2.690 30,559 -0.03(-1.10%)
Aug 12, 2009 2.620 2.740 2.600 2.720 27,659 +0.06(+2.26%)
Aug 11, 2009 2.652 2.690 2.630 2.660 115,290 -0.02(-0.75%)
Aug 10, 2009 2.710 2.720 2.640 2.680 92,125 -0.02(-0.74%)
Aug 07, 2009 2.660 2.730 2.660 2.700 66,430 +0.06(+2.27%)
Aug 06, 2009 2.650 2.670 2.620 2.640 707,983 -0.05(-1.86%)
Aug 05, 2009 2.740 2.810 2.610 2.690 78,434 -0.13(-4.61%)
Aug 04, 2009 2.870 2.870 2.780 2.820 75,340 -0.04(-1.40%)
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.