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, 2010 3.580 3.580 3.500 3.550 220,144 -0.01(-0.28%)
Sep 29, 2010 3.580 3.580 3.520 3.560 1,442,835 +0.01(+0.28%)
Sep 28, 2010 3.560 3.640 3.500 3.550 919,114 +0.17(+5.03%)
Sep 27, 2010 3.440 3.450 3.380 3.380 474,262 -0.05(-1.46%)
Sep 24, 2010 3.310 3.430 3.310 3.430 211,422 +0.20(+6.19%)
Sep 23, 2010 3.250 3.330 3.210 3.230 88,030 -0.04(-1.34%)
Sep 22, 2010 3.290 3.320 3.260 3.274 39,837 +0.00(+0.12%)
Sep 21, 2010 3.360 3.360 3.270 3.270 161,549 -0.12(-3.54%)
Sep 20, 2010 3.340 3.390 3.300 3.390 173,318 +0.06(+1.80%)
Sep 17, 2010 3.330 3.340 3.250 3.330 311,170 -0.03(-0.89%)
Sep 15, 2010 3.340 3.370 3.320 3.360 57,164 -0.05(-1.47%)
Sep 14, 2010 3.340 3.430 3.330 3.410 65,362 +0.05(+1.49%)
Sep 13, 2010 3.340 3.410 3.330 3.360 73,945 +0.10(+3.07%)
Sep 10, 2010 3.310 3.310 3.250 3.260 53,191 -0.02(-0.61%)
Sep 09, 2010 3.310 3.350 3.280 3.280 35,912 +0.01(+0.31%)
Sep 08, 2010 3.270 3.300 3.250 3.270 600 -0.03(-0.91%)
Sep 07, 2010 3.350 3.400 3.300 3.300 709,068 -0.08(-2.37%)
Sep 03, 2010 3.200 3.380 3.200 3.380 142,883 +0.19(+5.96%)
Sep 02, 2010 3.170 3.240 3.170 3.190 398,450 -0.03(-0.93%)
Sep 01, 2010 3.180 3.220 3.140 3.220 105,378 +0.02(+0.63%)
Aug 31, 2010 3.170 3.200 3.140 3.200 90,010 +0.01(+0.31%)
Aug 30, 2010 3.270 3.270 3.140 3.190 90,184 -0.11(-3.33%)
Aug 27, 2010 3.300 3.300 3.190 3.300 85,592 +0.11(+3.45%)
Aug 26, 2010 3.230 3.230 3.170 3.190 59,088 -0.01(-0.31%)
Aug 25, 2010 3.120 3.250 3.120 3.200 103,602 +0.12(+3.90%)
Aug 24, 2010 3.150 3.170 3.080 3.080 151,973 -0.11(-3.45%)
Aug 23, 2010 3.300 3.300 3.100 3.190 419,768 -0.23(-6.73%)
Aug 20, 2010 3.430 3.430 3.340 3.420 252,110 +0.01(+0.29%)
Aug 19, 2010 3.440 3.450 3.380 3.410 254,020 +0.03(+0.89%)
Aug 18, 2010 3.430 3.450 3.360 3.380 58,803 -0.06(-1.74%)
Aug 17, 2010 3.320 3.440 3.310 3.440 561,692 +0.06(+1.78%)
Aug 16, 2010 3.370 3.430 3.340 3.380 199,178 -0.07(-2.03%)
Aug 13, 2010 3.450 3.470 3.330 3.450 396,603 +0.02(+0.58%)
Aug 12, 2010 3.430 3.500 3.350 3.430 601,552 -0.03(-0.87%)
Aug 11, 2010 3.600 3.620 3.460 3.460 463,229 -0.06(-1.70%)
Aug 10, 2010 3.580 3.680 3.520 3.520 271,035 -0.03(-0.85%)
Aug 09, 2010 3.480 3.610 3.480 3.550 46,988 +0.04(+1.14%)
Aug 06, 2010 3.510 3.540 3.460 3.510 62,059 -0.03(-0.85%)
Aug 05, 2010 3.540 3.560 3.530 3.540 69,562 +0.05(+1.43%)
Aug 04, 2010 3.480 3.510 3.440 3.490 41,828 +0.06(+1.75%)
Aug 03, 2010 3.480 3.480 3.390 3.430 176,561 -0.13(-3.65%)
Aug 02, 2010 3.460 3.560 3.330 3.560 123,411 +0.06(+1.71%)
Jul 30, 2010 3.500 3.500 3.410 3.500 272,209 +0.30(+9.37%)
Jul 29, 2010 3.220 3.230 3.150 3.200 117,414 -0.03(-0.93%)
Jul 28, 2010 3.240 3.250 3.200 3.230 114,420 -0.06(-1.82%)
Jul 27, 2010 3.300 3.320 3.210 3.290 96,803 -0.02(-0.60%)
Jul 26, 2010 3.270 3.310 3.200 3.310 181,705 +0.01(+0.30%)
Jul 23, 2010 3.290 3.340 3.210 3.300 235,093 -0.08(-2.37%)
Jul 22, 2010 3.320 3.400 3.290 3.380 161,071 +0.15(+4.64%)
Jul 21, 2010 3.240 3.320 3.230 3.230 95,141 -0.03(-0.92%)
Jul 20, 2010 3.210 3.280 3.180 3.260 190,183 +0.01(+0.31%)
Jul 19, 2010 3.290 3.300 3.240 3.250 91,102 -0.03(-0.91%)
Jul 16, 2010 3.280 3.360 3.250 3.280 204,977 -0.17(-4.93%)
Jul 15, 2010 3.390 3.450 3.370 3.450 209,282 +0.03(+0.88%)
Jul 14, 2010 3.460 3.460 3.380 3.420 213,751 -0.08(-2.29%)
Jul 13, 2010 3.450 3.500 3.379 3.500 185,633 +0.01(+0.29%)
Jul 12, 2010 3.490 3.520 3.450 3.490 188,242 -0.04(-1.13%)
Jul 09, 2010 3.530 3.540 3.470 3.530 354,674 -0.02(-0.56%)
Jul 08, 2010 3.520 3.630 3.460 3.550 278,900 -0.37(-9.44%)
Jul 06, 2010 3.910 3.920 3.920 3.920 89,000 -0.07(-1.75%)
Jul 02, 2010 3.990 4.010 3.920 3.990 89,238 +0.00(+0.00%)
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.