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 (%)
Aug 29, 2008 2.350 2.380 2.310 2.370 188,985 +0.01(+0.42%)
Aug 28, 2008 2.350 2.380 2.300 2.360 568,952 +0.01(+0.43%)
Aug 27, 2008 2.300 2.350 2.250 2.350 273,078 +0.06(+2.62%)
Aug 26, 2008 2.280 2.290 2.250 2.290 147,732 +0.01(+0.44%)
Aug 25, 2008 2.340 2.350 2.280 2.280 367,353 -0.05(-2.15%)
Aug 22, 2008 2.260 2.330 2.260 2.330 193,236 +0.03(+1.30%)
Aug 21, 2008 2.250 2.310 2.250 2.300 45,601 -0.07(-2.95%)
Aug 20, 2008 2.330 2.390 2.320 2.370 149,040 +0.09(+3.95%)
Aug 19, 2008 2.270 2.310 2.270 2.280 144,182 +0.05(+2.24%)
Aug 18, 2008 2.290 2.320 2.200 2.230 125,659 -0.03(-1.33%)
Aug 15, 2008 2.250 2.270 2.200 2.260 0 +0.02(+0.89%)
Aug 14, 2008 2.220 2.240 2.180 2.240 113,682 +0.02(+0.90%)
Aug 13, 2008 2.250 2.270 2.160 2.220 173,467 +0.05(+2.30%)
Aug 12, 2008 2.220 2.250 2.170 2.170 344,275 -0.01(-0.46%)
Aug 11, 2008 2.350 2.350 2.140 2.180 547,505 -0.29(-11.74%)
Aug 08, 2008 2.500 2.520 2.330 2.470 379,356 -0.04(-1.59%)
Aug 07, 2008 2.610 2.610 2.510 2.510 698,358 -0.24(-8.73%)
Aug 06, 2008 2.750 2.760 2.680 2.750 181,699 -0.01(-0.36%)
Aug 05, 2008 2.710 2.760 2.700 2.760 55,758 +0.06(+2.22%)
Aug 04, 2008 2.710 2.720 2.670 2.700 111,274 +0.00(+0.00%)
Aug 01, 2008 2.660 2.730 2.650 2.700 61,386 +0.00(+0.00%)
Jul 31, 2008 2.670 2.730 2.660 2.700 61,741 -0.07(-2.53%)
Jul 30, 2008 2.760 2.780 2.720 2.770 104,692 +0.01(+0.36%)
Jul 29, 2008 2.760 2.770 2.680 2.760 174,972 +0.05(+1.85%)
Jul 28, 2008 2.770 2.790 2.710 2.710 36,642 -0.09(-3.21%)
Jul 25, 2008 2.800 2.840 2.790 2.800 51,898 -0.01(-0.36%)
Jul 24, 2008 2.900 2.900 2.770 2.810 204,329 -0.18(-6.02%)
Jul 23, 2008 2.980 2.990 2.920 2.990 101,331 +0.00(+0.00%)
Jul 22, 2008 2.860 2.990 2.860 2.990 204,452 +0.31(+11.57%)
Jul 21, 2008 2.700 2.720 2.670 2.680 40,419 +0.03(+1.13%)
Jul 18, 2008 2.610 2.710 2.610 2.650 80,988 -0.12(-4.33%)
Jul 17, 2008 2.760 2.780 2.680 2.770 171,824 -0.08(-2.81%)
Jul 16, 2008 2.590 2.850 2.590 2.850 146,099 +0.22(+8.37%)
Jul 15, 2008 2.620 2.680 2.580 2.630 79,777 -0.07(-2.59%)
Jul 14, 2008 2.720 2.750 2.670 2.700 73,189 +0.05(+1.89%)
Jul 11, 2008 2.720 2.740 2.650 2.650 195,093 -0.05(-1.85%)
Jul 10, 2008 2.560 2.720 2.560 2.700 153,368 +0.19(+7.57%)
Jul 09, 2008 2.720 2.720 2.510 2.510 85,219 -0.14(-5.28%)
Jul 08, 2008 2.630 2.660 2.550 2.650 269,625 -0.03(-1.12%)
Jul 07, 2008 2.700 2.730 2.660 2.680 160,197 +0.01(+0.37%)
Jul 04, 2008 2.700 2.730 2.660 2.670 93,856 +0.00(+0.00%)
Jul 03, 2008 2.700 2.730 2.660 2.670 93,856 -0.06(-2.20%)
Jul 02, 2008 2.840 2.840 2.710 2.730 254,636 -0.10(-3.53%)
Jul 01, 2008 2.850 2.890 2.800 2.830 138,451 -0.08(-2.75%)
Jun 30, 2008 2.900 2.910 2.860 2.910 96,195 +0.03(+1.04%)
Jun 27, 2008 2.930 2.970 2.880 2.880 147,834 -0.02(-0.69%)
Jun 26, 2008 3.010 3.010 2.850 2.900 264,387 -0.18(-5.84%)
Jun 25, 2008 3.040 3.090 3.020 3.080 170,990 +0.09(+3.01%)
Jun 24, 2008 3.040 3.040 2.940 2.990 189,083 -0.01(-0.33%)
Jun 23, 2008 3.010 3.050 2.980 3.000 103,999 +0.08(+2.74%)
Jun 20, 2008 3.080 3.080 2.920 2.920 215,292 -0.18(-5.81%)
Jun 19, 2008 3.090 3.100 3.030 3.100 59,871 -0.03(-0.96%)
Jun 18, 2008 3.100 3.130 3.080 3.130 54,064 +0.01(+0.32%)
Jun 17, 2008 3.130 3.130 3.060 3.120 86,084 -0.04(-1.27%)
Jun 16, 2008 3.110 3.180 3.110 3.160 59,532 -0.02(-0.63%)
Jun 13, 2008 3.100 3.180 3.090 3.180 91,663 +0.05(+1.60%)
Jun 12, 2008 3.120 3.180 3.110 3.130 118,811 +0.01(+0.32%)
Jun 11, 2008 3.230 3.250 3.120 3.120 243,502 -0.15(-4.59%)
Jun 10, 2008 3.190 3.270 3.180 3.270 191,303 -0.02(-0.61%)
Jun 09, 2008 3.300 3.330 3.260 3.290 102,953 -0.01(-0.30%)
Jun 06, 2008 3.400 3.400 3.290 3.300 152,411 -0.22(-6.25%)
Jun 05, 2008 3.410 3.530 3.410 3.520 177,777 +0.18(+5.39%)
Jun 04, 2008 3.320 3.380 3.310 3.340 145,773 +0.01(+0.30%)
Jun 03, 2008 3.330 3.340 3.280 3.330 242,406 +0.10(+3.10%)
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.