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 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%)
Aug 01, 2012 1.760 1.760 1.710 1.710 49,075 -0.10(-5.52%)
Jul 31, 2012 1.760 1.810 1.760 1.810 104,182 +0.08(+4.62%)
Jul 30, 2012 1.780 1.780 1.730 1.730 97,985 -0.09(-4.95%)
Jul 27, 2012 1.830 1.880 1.810 1.820 179,687 +0.03(+1.68%)
Jul 26, 2012 1.790 1.830 1.770 1.790 189,842 -0.01(-0.56%)
Jul 25, 2012 1.810 1.830 1.790 1.800 213,620 +0.11(+6.51%)
Jul 24, 2012 1.690 1.690 1.660 1.690 111,002 +0.02(+1.20%)
Jul 23, 2012 1.590 1.680 1.590 1.670 338,808 +0.18(+12.08%)
Jul 20, 2012 1.510 1.510 1.470 1.490 124,312 -0.06(-3.87%)
Jul 19, 2012 1.510 1.550 1.510 1.550 120,210 +0.01(+0.65%)
Jul 18, 2012 1.500 1.540 1.500 1.540 72,964 +0.02(+1.32%)
Jul 17, 2012 1.530 1.550 1.510 1.520 99,760 +0.02(+1.33%)
Jul 16, 2012 1.500 1.530 1.500 1.500 116,781 -0.08(-5.06%)
Jul 13, 2012 1.520 1.580 1.520 1.580 173,041 +0.06(+3.95%)
Jul 12, 2012 1.540 1.540 1.510 1.520 84,134 -0.05(-3.18%)
Jul 11, 2012 1.540 1.570 1.530 1.570 67,094 +0.06(+3.97%)
Jul 10, 2012 1.530 1.560 1.510 1.510 198,059 -0.01(-0.66%)
Jul 09, 2012 1.520 1.540 1.510 1.520 87,524 -0.02(-1.30%)
Jul 06, 2012 1.580 1.590 1.540 1.540 184,686 -0.09(-5.52%)
Jul 05, 2012 1.600 1.630 1.580 1.630 55,301 -0.02(-1.21%)
Jul 03, 2012 1.600 1.650 1.590 1.650 82,991 +0.06(+3.77%)
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.