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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 1.690 1.690 1.620 1.620 333,662 -0.24(-12.90%)
May 30, 2012 1.920 1.920 1.860 1.860 246,322 -0.16(-7.92%)
May 29, 2012 1.960 2.020 1.950 2.020 209,128 +0.12(+6.32%)
May 25, 2012 1.930 1.940 1.880 1.900 127,304 -0.10(-5.00%)
May 24, 2012 2.030 2.030 1.970 2.000 216,184 -0.07(-3.38%)
May 23, 2012 2.080 2.100 2.060 2.070 76,913 -0.07(-3.27%)
May 22, 2012 2.170 2.170 2.090 2.140 291,869 -0.07(-3.17%)
May 21, 2012 2.197 2.220 2.170 2.210 97,042 +0.08(+3.76%)
May 18, 2012 2.160 2.190 2.130 2.130 124,793 +0.11(+5.45%)
May 17, 2012 2.100 2.110 2.020 2.020 172,310 -0.06(-2.88%)
May 16, 2012 2.120 2.120 2.070 2.080 136,212 -0.22(-9.57%)
May 15, 2012 2.320 2.330 2.290 2.300 68,248 -0.09(-3.77%)
May 14, 2012 2.390 2.420 2.380 2.390 143,587 -0.03(-1.24%)
May 11, 2012 2.420 2.430 2.360 2.420 62,148 +0.03(+1.26%)
May 10, 2012 2.340 2.390 2.340 2.390 18,513 +0.08(+3.46%)
May 09, 2012 2.340 2.360 2.310 2.310 90,760 -0.08(-3.35%)
May 08, 2012 2.400 2.430 2.390 2.390 113,248 -0.04(-1.65%)
May 07, 2012 2.460 2.470 2.420 2.430 38,176 +0.02(+0.83%)
May 04, 2012 2.430 2.450 2.410 2.410 69,780 +0.00(+0.00%)
May 03, 2012 2.490 2.490 2.410 2.410 71,891 -0.12(-4.74%)
May 02, 2012 2.480 2.540 2.450 2.530 91,542 +0.10(+4.12%)
May 01, 2012 2.410 2.450 2.410 2.430 80,351 +0.00(+0.00%)
Apr 30, 2012 2.460 2.460 2.420 2.430 104,196 -0.04(-1.62%)
Apr 27, 2012 2.430 2.470 2.400 2.470 61,481 +0.02(+0.82%)
Apr 26, 2012 2.420 2.450 2.400 2.450 84,664 +0.03(+1.24%)
Apr 25, 2012 2.400 2.430 2.380 2.420 133,188 -0.03(-1.22%)
Apr 24, 2012 2.460 2.460 2.430 2.450 82,071 +0.07(+2.94%)
Apr 23, 2012 2.450 2.450 2.370 2.380 423,449 -0.14(-5.56%)
Apr 20, 2012 2.550 2.560 2.510 2.520 54,109 +0.04(+1.61%)
Apr 19, 2012 2.490 2.510 2.460 2.480 64,828 -0.05(-1.98%)
Apr 18, 2012 2.560 2.560 2.510 2.530 28,187 -0.04(-1.56%)
Apr 17, 2012 2.560 2.590 2.540 2.570 131,908 -0.02(-0.77%)
Apr 16, 2012 2.600 2.610 2.570 2.590 87,645 +0.03(+1.17%)
Apr 13, 2012 2.650 2.650 2.540 2.560 115,358 -0.09(-3.40%)
Apr 12, 2012 2.620 2.690 2.620 2.650 72,618 +0.03(+1.15%)
Apr 11, 2012 2.600 2.620 2.580 2.620 97,014 +0.15(+6.07%)
Apr 10, 2012 2.580 2.580 2.470 2.470 96,059 +0.07(+2.92%)
Apr 09, 2012 2.420 2.430 2.400 2.400 39,267 -0.04(-1.64%)
Apr 05, 2012 2.450 2.460 2.410 2.440 56,087 +0.06(+2.52%)
Apr 04, 2012 2.390 2.420 2.380 2.380 57,921 -0.03(-1.24%)
Apr 03, 2012 2.470 2.470 2.410 2.410 74,276 -0.02(-0.82%)
Apr 02, 2012 2.420 2.430 2.400 2.430 92,178 +0.03(+1.25%)
Mar 30, 2012 2.400 2.440 2.390 2.400 71,092 +0.02(+0.84%)
Mar 29, 2012 2.420 2.420 2.370 2.380 198,285 -0.01(-0.42%)
Mar 28, 2012 2.440 2.440 2.380 2.390 113,914 -0.08(-3.24%)
Mar 27, 2012 2.430 2.470 2.430 2.470 33,104 +0.01(+0.41%)
Mar 26, 2012 2.430 2.460 2.410 2.460 162,561 +0.02(+0.82%)
Mar 23, 2012 2.420 2.450 2.410 2.440 202,548 +0.09(+3.83%)
Mar 22, 2012 2.380 2.410 2.350 2.350 139,926 -0.09(-3.69%)
Mar 21, 2012 2.430 2.440 2.420 2.440 56,272 -0.01(-0.41%)
Mar 20, 2012 2.460 2.470 2.450 2.450 67,700 +0.02(+0.82%)
Mar 19, 2012 2.430 2.464 2.430 2.430 48,246 -0.02(-0.82%)
Mar 16, 2012 2.520 2.520 2.450 2.450 85,207 -0.12(-4.67%)
Mar 15, 2012 2.540 2.570 2.530 2.570 127,503 +0.07(+2.80%)
Mar 14, 2012 2.530 2.530 2.460 2.500 101,436 -0.08(-3.10%)
Mar 13, 2012 2.550 2.580 2.500 2.580 127,780 -0.01(-0.39%)
Mar 12, 2012 2.570 2.590 2.560 2.590 46,796 -0.02(-0.77%)
Mar 09, 2012 2.650 2.650 2.600 2.610 132,408 -0.03(-1.14%)
Mar 08, 2012 2.600 2.640 2.600 2.640 311,195 +0.14(+5.60%)
Mar 07, 2012 2.530 2.540 2.500 2.500 279,195 -0.01(-0.40%)
Mar 06, 2012 2.520 2.580 2.500 2.510 366,056 -0.07(-2.71%)
Mar 05, 2012 2.630 2.630 2.580 2.580 111,620 +0.01(+0.39%)
Mar 02, 2012 2.560 2.590 2.520 2.570 82,285 -0.06(-2.28%)
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.