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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 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.