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, 2011 2.450 2.450 2.330 2.330 242,905 -0.14(-5.67%)
Sep 29, 2011 2.530 2.570 2.410 2.470 262,160 -0.04(-1.59%)
Sep 28, 2011 2.530 2.590 2.510 2.510 137,076 -0.06(-2.33%)
Sep 27, 2011 2.550 2.580 2.530 2.570 182,138 +0.10(+4.05%)
Sep 26, 2011 2.410 2.470 2.340 2.470 162,124 -0.04(-1.59%)
Sep 23, 2011 2.440 2.510 2.400 2.510 178,388 +0.06(+2.45%)
Sep 22, 2011 2.530 2.560 2.450 2.450 329,702 -0.17(-6.49%)
Sep 21, 2011 2.730 2.760 2.580 2.620 190,280 -0.20(-7.09%)
Sep 20, 2011 2.860 2.930 2.820 2.820 145,693 -0.15(-5.05%)
Sep 19, 2011 3.020 3.030 2.950 2.970 118,973 -0.07(-2.30%)
Sep 16, 2011 3.010 3.040 2.980 3.040 250,893 -0.09(-2.88%)
Sep 15, 2011 3.050 3.160 3.040 3.130 283,091 +0.25(+8.68%)
Sep 14, 2011 2.810 2.890 2.800 2.880 124,049 +0.15(+5.49%)
Sep 13, 2011 2.710 2.730 2.690 2.730 64,112 +0.04(+1.49%)
Sep 12, 2011 2.690 2.730 2.641 2.690 83,469 +0.02(+0.75%)
Sep 09, 2011 2.770 2.780 2.670 2.670 137,038 -0.19(-6.64%)
Sep 08, 2011 2.820 2.930 2.820 2.860 127,718 +0.03(+1.06%)
Sep 07, 2011 2.800 2.830 2.750 2.830 138,407 +0.07(+2.54%)
Sep 06, 2011 2.680 2.820 2.680 2.760 135,610 +0.13(+4.94%)
Sep 02, 2011 2.700 2.700 2.630 2.630 109,728 -0.10(-3.66%)
Sep 01, 2011 2.740 2.780 2.730 2.730 143,975 +0.07(+2.63%)
Aug 31, 2011 2.620 2.670 2.610 2.660 112,810 +0.03(+1.14%)
Aug 30, 2011 2.590 2.640 2.550 2.630 57,637 +0.02(+0.77%)
Aug 29, 2011 2.540 2.620 2.510 2.610 149,050 +0.01(+0.38%)
Aug 26, 2011 2.530 2.600 2.470 2.600 239,335 +0.07(+2.77%)
Aug 25, 2011 2.630 2.630 2.490 2.530 413,047 -0.09(-3.44%)
Aug 24, 2011 2.640 2.640 2.570 2.620 299,507 +0.00(+0.00%)
Aug 23, 2011 2.530 2.680 2.510 2.620 683,887 +0.25(+10.55%)
Aug 22, 2011 2.390 2.420 2.330 2.370 154,742 +0.00(+0.00%)
Aug 19, 2011 2.350 2.440 2.330 2.370 257,814 +0.25(+11.79%)
Aug 18, 2011 2.220 2.230 2.120 2.120 317,557 -0.20(-8.62%)
Aug 17, 2011 2.360 2.400 2.320 2.320 62,088 +0.00(+0.00%)
Aug 16, 2011 2.310 2.370 2.300 2.320 182,618 +0.00(+0.00%)
Aug 15, 2011 2.270 2.320 2.260 2.320 228,501 -0.09(-3.73%)
Aug 12, 2011 2.420 2.430 2.360 2.410 119,116 -0.08(-3.21%)
Aug 11, 2011 2.350 2.510 2.300 2.490 309,990 +0.21(+9.21%)
Aug 10, 2011 2.500 2.500 2.270 2.280 434,116 -0.25(-9.88%)
Aug 09, 2011 2.590 2.540 2.310 2.530 512,288 +0.23(+10.00%)
Aug 08, 2011 2.590 2.620 2.300 2.300 515,815 -0.42(-15.44%)
Aug 05, 2011 2.800 2.820 2.660 2.720 405,036 -0.04(-1.45%)
Aug 04, 2011 2.880 2.890 2.760 2.760 247,968 -0.10(-3.50%)
Aug 03, 2011 2.850 2.890 2.800 2.860 168,647 +0.03(+1.06%)
Aug 02, 2011 2.950 2.980 2.830 2.830 157,582 -0.15(-5.03%)
Aug 01, 2011 3.030 3.040 2.970 2.980 149,991 +0.00(+0.00%)
Jul 29, 2011 2.970 3.000 2.960 2.980 104,045 -0.04(-1.32%)
Jul 28, 2011 3.020 3.030 2.990 3.020 213,221 +0.06(+2.03%)
Jul 27, 2011 3.040 3.040 2.960 2.960 253,506 -0.15(-4.82%)
Jul 26, 2011 3.110 3.110 3.050 3.110 223,466 -0.04(-1.27%)
Jul 25, 2011 3.200 3.200 3.140 3.150 66,169 -0.13(-3.96%)
Jul 22, 2011 3.270 3.280 3.240 3.280 203,082 +0.24(+7.89%)
Jul 21, 2011 3.050 3.100 3.030 3.040 150,950 -0.07(-2.25%)
Jul 20, 2011 3.170 3.170 3.090 3.110 158,162 -0.12(-3.72%)
Jul 19, 2011 3.160 3.270 3.160 3.230 280,644 -0.28(-7.98%)
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.