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 )

45.61 +0.09 (+0.19%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2008 1.400 1.530 1.390 1.490 246,342 +0.17(+12.88%)
Sep 29, 2008 1.470 1.500 1.320 1.320 295,627 -0.18(-12.00%)
Sep 26, 2008 1.560 1.560 1.460 1.500 0 -0.03(-1.96%)
Sep 25, 2008 1.520 1.570 1.520 1.530 493,711 -0.03(-1.92%)
Sep 24, 2008 1.640 1.640 1.540 1.560 316,893 -0.03(-1.89%)
Sep 23, 2008 1.610 1.620 1.560 1.590 942,228 -0.06(-3.64%)
Sep 22, 2008 1.630 1.750 1.630 1.650 1,053,339 +0.05(+3.12%)
Sep 19, 2008 1.850 1.980 1.600 1.600 0 -0.25(-13.51%)
Sep 18, 2008 1.770 1.910 1.670 1.850 1,110,873 +0.02(+1.09%)
Sep 17, 2008 1.930 1.940 1.810 1.830 833,169 -0.28(-13.27%)
Sep 16, 2008 2.050 2.300 1.960 2.110 289,808 -0.01(-0.47%)
Sep 15, 2008 2.200 2.230 2.100 2.120 255,113 -0.10(-4.50%)
Sep 12, 2008 2.200 2.220 2.150 2.220 74,293 -0.03(-1.33%)
Sep 11, 2008 2.230 2.250 2.190 2.250 89,583 -0.04(-1.75%)
Sep 10, 2008 2.270 2.300 2.250 2.290 48,610 +0.04(+1.78%)
Sep 09, 2008 2.330 2.350 2.250 2.250 147,211 -0.02(-0.88%)
Sep 08, 2008 2.270 2.280 2.180 2.270 142,319 -0.02(-0.88%)
Sep 05, 2008 2.300 2.300 2.220 2.290 0 -0.01(-0.43%)
Sep 04, 2008 2.380 2.410 2.300 2.300 171,464 -0.11(-4.56%)
Sep 03, 2008 2.410 2.430 2.370 2.410 166,407 +0.07(+2.99%)
Sep 02, 2008 2.390 2.430 2.320 2.340 143,500 -0.03(-1.27%)
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%)
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.