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 )

45.79 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2009 2.640 2.640 2.500 2.570 89,428 +0.02(+0.78%)
Jun 30, 2009 2.500 2.580 2.470 2.550 53,780 +0.25(+10.87%)
Jun 29, 2009 2.550 2.610 2.300 2.300 297,185 -0.05(-2.13%)
Jun 26, 2009 2.350 2.410 2.350 2.350 32,036 -0.11(-4.47%)
Jun 25, 2009 2.440 2.470 2.410 2.460 78,001 +0.03(+1.24%)
Jun 24, 2009 2.400 2.460 2.390 2.430 21,100 +0.08(+3.40%)
Jun 23, 2009 2.370 2.400 2.330 2.350 17,275 -0.02(-0.84%)
Jun 22, 2009 2.430 2.450 2.360 2.370 112,074 -0.13(-5.20%)
Jun 19, 2009 2.530 2.530 2.470 2.500 21,006 -0.04(-1.57%)
Jun 18, 2009 2.490 2.570 2.490 2.540 21,800 +0.03(+1.20%)
Jun 17, 2009 2.500 2.530 2.460 2.510 27,564 +0.04(+1.62%)
Jun 16, 2009 2.550 2.560 2.470 2.470 32,380 -0.14(-5.36%)
Jun 15, 2009 2.630 2.630 2.580 2.610 47,470 -0.12(-4.40%)
Jun 12, 2009 2.780 2.780 2.671 2.730 68,250 -0.11(-3.87%)
Jun 11, 2009 2.820 2.910 2.820 2.840 25,180 -0.02(-0.70%)
Jun 10, 2009 2.900 2.930 2.830 2.860 43,725 -0.02(-0.69%)
Jun 09, 2009 2.880 2.890 2.820 2.880 62,400 -0.08(-2.70%)
Jun 08, 2009 2.910 2.980 2.890 2.960 159,478 +0.28(+10.45%)
Jun 05, 2009 2.770 2.770 2.680 2.680 57,684 +0.00(+0.00%)
Jun 04, 2009 2.630 2.710 2.630 2.680 30,557 +0.05(+1.90%)
Jun 03, 2009 2.650 2.710 2.550 2.630 222,707 -0.04(-1.50%)
Jun 02, 2009 2.770 2.770 2.590 2.670 1,055,860 -0.13(-4.64%)
Jun 01, 2009 2.780 2.840 2.730 2.800 114,776 +0.18(+6.87%)
May 29, 2009 2.620 2.680 2.620 2.620 1,051,591 -0.06(-2.24%)
May 28, 2009 2.670 2.680 2.570 2.680 37,779 +0.04(+1.52%)
May 27, 2009 2.700 2.700 2.630 2.640 1,075,587 -0.06(-2.22%)
May 26, 2009 2.580 2.750 2.530 2.700 306,336 +0.40(+17.39%)
May 22, 2009 2.400 2.400 2.300 2.300 40,579 -0.14(-5.74%)
May 21, 2009 2.370 2.440 2.330 2.440 83,716 +0.02(+0.83%)
May 20, 2009 2.410 2.450 2.350 2.420 67,963 +0.12(+5.22%)
May 19, 2009 2.290 2.330 2.280 2.300 134,514 +0.07(+3.14%)
May 18, 2009 2.190 2.260 2.190 2.230 41,520 +0.09(+4.21%)
May 15, 2009 2.190 2.190 2.110 2.140 17,803 -0.05(-2.28%)
May 14, 2009 2.190 2.190 2.130 2.190 75,282 +0.03(+1.39%)
May 13, 2009 2.190 2.210 2.130 2.160 32,653 +0.01(+0.47%)
May 12, 2009 2.120 2.200 2.100 2.150 28,075 +0.03(+1.42%)
May 11, 2009 2.140 2.150 2.080 2.120 112,317 -0.19(-8.23%)
May 08, 2009 2.230 2.310 2.210 2.310 160,438 +0.26(+12.68%)
May 07, 2009 2.190 2.190 2.050 2.050 78,898 -0.18(-8.07%)
May 06, 2009 2.150 2.230 2.130 2.230 69,127 +0.16(+7.73%)
May 05, 2009 2.100 2.120 2.010 2.070 78,840 -0.13(-5.91%)
May 04, 2009 2.090 2.210 2.090 2.200 235,561 +0.19(+9.45%)
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.