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 31, 2012 1.940 1.940 1.890 1.890 56,351 +0.01(+0.53%)
Oct 26, 2012 1.940 1.880 1.880 1.880 279,200 -0.12(-6.00%)
Oct 25, 2012 1.990 2.010 1.980 2.000 62,592 -0.03(-1.48%)
Oct 24, 2012 2.030 2.050 2.010 2.030 172,969 +0.05(+2.53%)
Oct 23, 2012 2.000 2.000 1.970 1.980 155,277 +0.02(+1.02%)
Oct 19, 2012 1.970 1.970 1.930 1.960 151,265 +0.06(+3.16%)
Oct 18, 2012 1.910 1.910 1.870 1.900 119,591 -0.02(-1.04%)
Oct 17, 2012 1.910 1.920 1.890 1.920 88,163 +0.01(+0.52%)
Oct 16, 2012 1.850 1.910 1.850 1.910 63,847 +0.03(+1.60%)
Oct 15, 2012 1.840 1.880 1.820 1.880 106,389 +0.05(+2.73%)
Oct 12, 2012 1.820 1.830 1.800 1.830 38,297 -0.03(-1.61%)
Oct 11, 2012 1.850 1.860 1.820 1.860 303,275 +0.06(+3.33%)
Oct 10, 2012 1.820 1.830 1.790 1.800 31,718 +0.01(+0.56%)
Oct 09, 2012 1.830 1.830 1.790 1.790 58,773 -0.04(-2.19%)
Oct 08, 2012 1.880 1.880 1.830 1.830 133,437 -0.07(-3.68%)
Oct 05, 2012 1.900 1.900 1.870 1.900 37,325 +0.00(+0.00%)
Oct 04, 2012 1.860 1.900 1.860 1.900 167,875 +0.07(+3.83%)
Oct 03, 2012 1.850 1.850 1.830 1.830 81,952 +0.01(+0.55%)
Oct 02, 2012 1.790 1.820 1.770 1.820 134,065 +0.06(+3.41%)
Oct 01, 2012 1.770 1.800 1.750 1.760 101,189 -0.04(-2.22%)
Sep 28, 2012 1.770 1.810 1.770 1.800 64,810 -0.01(-0.55%)
Sep 27, 2012 1.740 1.830 1.740 1.810 211,775 +0.10(+5.85%)
Sep 26, 2012 1.750 1.750 1.710 1.710 90,346 -0.02(-1.16%)
Sep 25, 2012 1.780 1.780 1.730 1.730 84,832 -0.07(-3.89%)
Sep 24, 2012 1.820 1.840 1.800 1.800 80,525 -0.04(-2.17%)
Sep 21, 2012 1.830 1.850 1.810 1.840 230,960 +0.02(+1.10%)
Sep 20, 2012 1.830 1.860 1.820 1.820 204,693 -0.05(-2.67%)
Sep 19, 2012 1.840 1.880 1.830 1.870 135,385 +0.05(+2.75%)
Sep 18, 2012 1.850 1.850 1.820 1.820 62,029 -0.08(-4.21%)
Sep 17, 2012 1.870 1.920 1.840 1.900 100,524 -0.06(-3.06%)
Sep 14, 2012 1.930 1.960 1.900 1.960 146,288 +0.06(+3.16%)
Sep 13, 2012 1.870 1.960 1.870 1.900 139,660 +0.04(+2.15%)
Sep 12, 2012 1.810 1.860 1.810 1.860 109,127 +0.02(+1.09%)
Sep 11, 2012 1.800 1.850 1.800 1.840 348,416 +0.04(+2.22%)
Sep 10, 2012 1.840 1.840 1.800 1.800 73,367 -0.05(-2.70%)
Sep 07, 2012 1.840 1.850 1.810 1.850 154,261 +0.01(+0.54%)
Sep 06, 2012 1.770 1.850 1.770 1.840 92,752 +0.09(+5.14%)
Sep 05, 2012 1.770 1.780 1.750 1.750 122,514 -0.06(-3.31%)
Sep 04, 2012 1.860 1.860 1.810 1.810 116,925 -0.05(-2.69%)
Aug 31, 2012 1.870 1.870 1.830 1.860 45,337 -0.03(-1.59%)
Aug 30, 2012 1.910 1.940 1.860 1.890 110,486 -0.06(-3.08%)
Aug 29, 2012 1.940 1.980 1.930 1.950 170,518 +0.01(+0.52%)
Aug 27, 2012 1.940 1.950 1.910 1.940 76,838 +0.03(+1.57%)
Aug 24, 2012 1.910 1.930 1.890 1.910 50,122 -0.02(-1.04%)
Aug 23, 2012 1.930 1.930 1.910 1.930 50,146 +0.07(+3.76%)
Aug 22, 2012 1.860 1.880 1.850 1.860 25,675 -0.03(-1.59%)
Aug 21, 2012 1.940 1.940 1.890 1.890 110,141 +0.02(+1.07%)
Aug 20, 2012 1.900 1.920 1.860 1.870 44,791 +0.02(+1.08%)
Aug 17, 2012 1.840 1.880 1.840 1.850 148,485 +0.03(+1.65%)
Aug 16, 2012 1.780 1.830 1.770 1.820 98,268 +0.04(+2.25%)
Aug 15, 2012 1.730 1.780 1.730 1.780 72,422 +0.03(+1.71%)
Aug 14, 2012 1.770 1.790 1.750 1.750 72,580 -0.02(-1.13%)
Aug 13, 2012 1.780 1.810 1.770 1.770 83,233 -0.11(-5.85%)
Aug 10, 2012 1.890 1.890 1.830 1.880 197,471 -0.06(-3.09%)
Aug 09, 2012 1.890 1.940 1.890 1.940 107,864 +0.12(+6.59%)
Aug 08, 2012 1.800 1.880 1.790 1.820 67,639 -0.03(-1.62%)
Aug 07, 2012 1.800 1.860 1.790 1.850 88,058 +0.09(+5.11%)
Aug 06, 2012 1.720 1.760 1.710 1.760 119,866 +0.04(+2.33%)
Aug 03, 2012 1.710 1.760 1.710 1.720 130,449 +0.05(+2.99%)
Aug 02, 2012 1.670 1.680 1.650 1.670 99,800 -0.04(-2.34%)
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.