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 (%)
Mar 31, 2008 3.480 3.530 3.450 3.510 86,692 -0.02(-0.57%)
Mar 28, 2008 3.720 3.720 3.470 3.530 248,200 -0.15(-4.08%)
Mar 27, 2008 3.540 3.730 3.540 3.680 191,400 +0.39(+11.85%)
Mar 26, 2008 3.480 3.480 3.290 3.290 181,800 -0.24(-6.80%)
Mar 25, 2008 3.380 3.560 3.360 3.530 280,937 +0.41(+13.14%)
Mar 24, 2008 3.050 3.130 3.008 3.120 83,600 +0.05(+1.63%)
Mar 21, 2008 2.810 3.070 2.810 3.070 178,308 +0.00(+0.00%)
Mar 20, 2008 2.810 3.070 2.810 3.070 178,308 +0.31(+11.23%)
Mar 19, 2008 2.900 2.900 2.750 2.760 164,184 -0.16(-5.48%)
Mar 18, 2008 2.850 2.940 2.820 2.920 277,900 -0.01(-0.34%)
Mar 17, 2008 3.000 3.030 2.910 2.930 277,106 -0.31(-9.57%)
Mar 14, 2008 3.190 3.240 3.020 3.240 314,339 -0.05(-1.52%)
Mar 13, 2008 3.300 3.330 3.190 3.290 272,036 +0.09(+2.81%)
Mar 12, 2008 3.230 3.270 3.160 3.200 130,881 -0.19(-5.60%)
Mar 11, 2008 3.270 3.420 3.210 3.390 259,927 +0.13(+3.99%)
Mar 10, 2008 3.430 3.430 3.260 3.260 192,220 -0.26(-7.39%)
Mar 07, 2008 3.500 3.600 3.460 3.520 365,316 +0.08(+2.33%)
Mar 06, 2008 3.660 3.660 3.420 3.440 355,328 -0.34(-8.99%)
Mar 05, 2008 3.760 3.780 3.700 3.780 177,292 -0.10(-2.58%)
Mar 04, 2008 3.990 3.990 3.840 3.880 110,938 -0.19(-4.67%)
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.