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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2008 2.180 2.180 2.080 2.110 182,203 -0.11(-4.95%)
Dec 30, 2008 2.100 2.220 2.040 2.220 447,465 +0.18(+8.82%)
Dec 29, 2008 1.840 2.040 1.830 2.040 374,601 +0.29(+16.57%)
Dec 26, 2008 1.740 1.790 1.660 1.750 90,565 +0.04(+2.34%)
Dec 24, 2008 1.680 1.800 1.680 1.710 129,795 +0.16(+10.32%)
Dec 23, 2008 1.530 1.610 1.530 1.550 152,102 +0.06(+4.03%)
Dec 22, 2008 1.550 1.550 1.430 1.490 74,883 -0.08(-5.10%)
Dec 19, 2008 1.520 1.580 1.500 1.570 170,060 +0.09(+6.08%)
Dec 18, 2008 1.492 1.520 1.450 1.480 68,804 -0.04(-2.63%)
Dec 17, 2008 1.520 1.550 1.500 1.520 85,092 +0.04(+2.70%)
Dec 16, 2008 1.510 1.510 1.430 1.480 149,825 -0.03(-1.99%)
Dec 15, 2008 1.550 1.550 1.490 1.510 107,920 +0.02(+1.34%)
Dec 12, 2008 1.360 1.500 1.360 1.490 188,438 +0.14(+10.37%)
Dec 11, 2008 1.320 1.380 1.320 1.350 53,076 +0.02(+1.50%)
Dec 10, 2008 1.220 1.330 1.220 1.330 442,181 +0.13(+10.83%)
Dec 09, 2008 1.140 1.200 1.140 1.200 112,147 +0.01(+0.85%)
Dec 08, 2008 1.150 1.200 1.140 1.190 81,767 +0.08(+7.19%)
Dec 05, 2008 1.030 1.120 1.030 1.110 69,398 +0.01(+0.92%)
Dec 04, 2008 1.080 1.140 1.080 1.100 68,679 +0.06(+5.77%)
Dec 03, 2008 1.030 1.040 0.9800 1.040 10,751 +0.04(+4.00%)
Dec 02, 2008 0.9700 1.020 0.9700 1.000 22,292 +0.04(+4.17%)
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.