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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2010 3.870 3.990 3.710 3.990 267,091 +0.09(+2.31%)
Jun 30, 2010 3.960 3.980 3.850 3.900 77,889 -0.09(-2.26%)
Jun 29, 2010 3.980 4.090 3.930 3.990 376,491 -0.06(-1.48%)
Jun 25, 2010 4.050 4.100 3.910 4.050 148,420 -0.16(-3.80%)
Jun 24, 2010 4.160 4.230 4.100 4.210 101,845 +0.03(+0.72%)
Jun 23, 2010 4.220 4.220 4.090 4.180 120,290 +0.01(+0.24%)
Jun 22, 2010 4.260 4.260 4.070 4.170 98,495 -0.16(-3.70%)
Jun 21, 2010 4.420 4.420 4.220 4.330 194,578 +0.14(+3.34%)
Jun 18, 2010 4.190 4.220 4.100 4.190 227,031 +0.03(+0.72%)
Jun 17, 2010 4.150 4.200 4.100 4.160 73,137 +0.01(+0.24%)
Jun 16, 2010 4.150 4.220 4.110 4.150 75,672 +0.00(+0.00%)
Jun 15, 2010 4.140 4.190 4.100 4.150 279,599 -0.05(-1.19%)
Jun 14, 2010 4.150 4.280 4.140 4.200 104,133 -0.01(-0.24%)
Jun 11, 2010 4.150 4.210 4.120 4.210 129,868 -0.10(-2.32%)
Jun 10, 2010 4.070 4.310 4.070 4.310 283,206 +0.31(+7.75%)
Jun 09, 2010 4.076 4.140 3.920 4.000 89,313 -0.11(-2.68%)
Jun 08, 2010 4.110 4.110 3.920 4.110 216,622 +0.06(+1.48%)
Jun 07, 2010 4.120 4.180 4.010 4.050 281,828 -0.04(-0.98%)
Jun 04, 2010 4.090 4.290 4.020 4.090 206,852 +0.01(+0.25%)
Jun 03, 2010 4.100 4.170 4.010 4.080 88,614 -0.05(-1.21%)
Jun 02, 2010 4.070 4.130 3.960 4.130 144,792 +0.21(+5.36%)
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.