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, 2009 2.400 2.450 2.300 2.420 56,833 +0.01(+0.41%)
Sep 29, 2009 2.500 2.500 2.400 2.410 306,648 -0.12(-4.71%)
Sep 28, 2009 2.520 2.530 2.500 2.529 85,225 -0.01(-0.43%)
Sep 25, 2009 2.540 2.550 2.500 2.540 44,000 -0.04(-1.55%)
Sep 24, 2009 2.580 2.580 2.490 2.580 86,410 +0.00(+0.00%)
Sep 23, 2009 2.610 2.620 2.480 2.580 214,211 -0.06(-2.27%)
Sep 22, 2009 2.630 2.650 2.570 2.640 92,533 -0.02(-0.75%)
Sep 21, 2009 2.650 2.700 2.650 2.660 35,560 -0.04(-1.48%)
Sep 18, 2009 2.640 2.730 2.630 2.700 42,943 +0.04(+1.50%)
Sep 17, 2009 2.650 2.680 2.630 2.660 133,999 -0.02(-0.75%)
Sep 16, 2009 2.700 2.700 2.630 2.680 58,859 -0.03(-1.11%)
Sep 15, 2009 2.670 2.730 2.630 2.710 164,024 +0.01(+0.37%)
Sep 14, 2009 2.660 2.700 2.631 2.700 49,279 +0.04(+1.50%)
Sep 11, 2009 2.650 2.660 2.610 2.660 51,915 +0.04(+1.53%)
Sep 10, 2009 2.570 2.620 2.560 2.620 39,938 +0.02(+0.77%)
Sep 09, 2009 2.610 2.630 2.510 2.600 11,473 -0.04(-1.52%)
Sep 08, 2009 2.620 2.640 2.590 2.640 25,881 +0.12(+4.76%)
Sep 04, 2009 2.470 2.550 2.470 2.520 46,116 +0.06(+2.44%)
Sep 03, 2009 2.450 2.480 2.440 2.460 119,976 -0.01(-0.40%)
Sep 02, 2009 2.400 2.490 2.390 2.470 50,081 +0.07(+2.92%)
Sep 01, 2009 2.470 2.520 2.400 2.400 119,736 -0.10(-4.00%)
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%)
Aug 03, 2009 2.720 2.860 2.700 2.860 96,867 +0.21(+7.92%)
Jul 31, 2009 2.670 2.700 2.630 2.650 21,450 -0.03(-1.12%)
Jul 30, 2009 2.830 2.830 2.680 2.680 65,078 +0.01(+0.37%)
Jul 29, 2009 2.850 2.850 2.600 2.670 77,210 -0.18(-6.32%)
Jul 28, 2009 2.800 2.850 2.780 2.850 53,792 +0.05(+1.79%)
Jul 27, 2009 2.830 2.840 2.730 2.800 72,041 -0.02(-0.71%)
Jul 24, 2009 2.830 2.830 2.740 2.820 858 -0.02(-0.70%)
Jul 23, 2009 2.740 2.850 2.720 2.840 42,602 +0.11(+4.03%)
Jul 22, 2009 2.730 2.750 2.700 2.730 23,019 -0.02(-0.73%)
Jul 21, 2009 2.730 2.750 2.700 2.750 18,446 +0.05(+1.85%)
Jul 20, 2009 2.750 2.750 2.680 2.700 23,375 +0.07(+2.66%)
Jul 17, 2009 2.680 2.680 2.610 2.630 11,974 -0.04(-1.50%)
Jul 16, 2009 2.570 2.680 2.570 2.670 179,611 +0.02(+0.75%)
Jul 15, 2009 2.510 2.650 2.510 2.650 99,780 +0.15(+6.00%)
Jul 14, 2009 2.490 2.500 2.460 2.500 14,628 +0.05(+2.04%)
Jul 13, 2009 2.440 2.490 2.400 2.450 24,214 +0.02(+0.82%)
Jul 10, 2009 2.430 2.510 2.400 2.430 311,640 -0.04(-1.62%)
Jul 09, 2009 2.490 2.530 2.470 2.470 59,425 +0.06(+2.49%)
Jul 08, 2009 2.540 2.540 2.390 2.410 75,522 -0.04(-1.63%)
Jul 07, 2009 2.500 2.500 2.450 2.450 83,829 -0.09(-3.54%)
Jul 06, 2009 2.510 2.540 2.460 2.540 119,813 -0.04(-1.55%)
Jul 02, 2009 2.550 2.580 2.520 2.580 32,804 +0.01(+0.39%)
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.