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 (%)
Oct 31, 2008 0.9400 1.010 0.9400 0.9800 72,802 +0.09(+10.11%)
Oct 30, 2008 0.9400 0.9400 0.8600 0.8900 51,516 -0.04(-4.30%)
Oct 29, 2008 0.9700 0.9800 0.9000 0.9300 283,623 +0.03(+3.33%)
Oct 28, 2008 0.9900 0.9900 0.8500 0.9000 649,554 +0.06(+7.14%)
Oct 27, 2008 0.9600 0.9600 0.8000 0.8400 220,382 -0.13(-13.40%)
Oct 24, 2008 0.9400 0.9700 0.8600 0.9700 364,704 -0.04(-3.96%)
Oct 23, 2008 1.060 1.060 0.9600 1.010 216,594 -0.05(-4.72%)
Oct 22, 2008 1.100 1.100 1.040 1.060 721,790 -0.06(-5.36%)
Oct 21, 2008 1.150 1.170 1.100 1.120 209,394 -0.03(-2.61%)
Oct 20, 2008 1.110 1.200 1.090 1.150 215,018 -0.01(-0.86%)
Oct 17, 2008 1.120 1.240 1.120 1.160 233,208 +0.00(+0.00%)
Oct 16, 2008 1.110 1.180 1.050 1.160 225,405 +0.09(+8.41%)
Oct 15, 2008 1.130 1.160 1.070 1.070 492,757 -0.10(-8.55%)
Oct 14, 2008 1.240 1.310 1.140 1.170 364,887 -0.12(-9.30%)
Oct 13, 2008 1.200 1.290 1.150 1.290 247,496 +0.11(+9.32%)
Oct 10, 2008 1.110 1.190 1.110 1.180 707,270 -0.04(-3.28%)
Oct 09, 2008 1.300 1.300 1.180 1.220 314,821 -0.08(-6.15%)
Oct 08, 2008 1.290 1.360 1.260 1.300 931,255 -0.02(-1.52%)
Oct 07, 2008 1.440 1.440 1.320 1.320 144,670 -0.06(-4.35%)
Oct 06, 2008 1.460 1.460 1.350 1.380 196,787 -0.12(-8.00%)
Oct 03, 2008 1.560 1.590 1.490 1.500 200,964 +0.05(+3.45%)
Oct 02, 2008 1.480 1.480 1.440 1.450 161,720 -0.08(-5.10%)
Oct 01, 2008 1.480 1.540 1.470 1.528 82,124 +0.04(+2.55%)
Sep 30, 2008 1.400 1.530 1.390 1.490 246,342 +0.17(+12.88%)
Sep 29, 2008 1.470 1.500 1.320 1.320 295,627 -0.18(-12.00%)
Sep 26, 2008 1.560 1.560 1.460 1.500 0 -0.03(-1.96%)
Sep 25, 2008 1.520 1.570 1.520 1.530 493,711 -0.03(-1.92%)
Sep 24, 2008 1.640 1.640 1.540 1.560 316,893 -0.03(-1.89%)
Sep 23, 2008 1.610 1.620 1.560 1.590 942,228 -0.06(-3.64%)
Sep 22, 2008 1.630 1.750 1.630 1.650 1,053,339 +0.05(+3.12%)
Sep 19, 2008 1.850 1.980 1.600 1.600 0 -0.25(-13.51%)
Sep 18, 2008 1.770 1.910 1.670 1.850 1,110,873 +0.02(+1.09%)
Sep 17, 2008 1.930 1.940 1.810 1.830 833,169 -0.28(-13.27%)
Sep 16, 2008 2.050 2.300 1.960 2.110 289,808 -0.01(-0.47%)
Sep 15, 2008 2.200 2.230 2.100 2.120 255,113 -0.10(-4.50%)
Sep 12, 2008 2.200 2.220 2.150 2.220 74,293 -0.03(-1.33%)
Sep 11, 2008 2.230 2.250 2.190 2.250 89,583 -0.04(-1.75%)
Sep 10, 2008 2.270 2.300 2.250 2.290 48,610 +0.04(+1.78%)
Sep 09, 2008 2.330 2.350 2.250 2.250 147,211 -0.02(-0.88%)
Sep 08, 2008 2.270 2.280 2.180 2.270 142,319 -0.02(-0.88%)
Sep 05, 2008 2.300 2.300 2.220 2.290 0 -0.01(-0.43%)
Sep 04, 2008 2.380 2.410 2.300 2.300 171,464 -0.11(-4.56%)
Sep 03, 2008 2.410 2.430 2.370 2.410 166,407 +0.07(+2.99%)
Sep 02, 2008 2.390 2.430 2.320 2.340 143,500 -0.03(-1.27%)
Aug 29, 2008 2.350 2.380 2.310 2.370 188,985 +0.01(+0.42%)
Aug 28, 2008 2.350 2.380 2.300 2.360 568,952 +0.01(+0.43%)
Aug 27, 2008 2.300 2.350 2.250 2.350 273,078 +0.06(+2.62%)
Aug 26, 2008 2.280 2.290 2.250 2.290 147,732 +0.01(+0.44%)
Aug 25, 2008 2.340 2.350 2.280 2.280 367,353 -0.05(-2.15%)
Aug 22, 2008 2.260 2.330 2.260 2.330 193,236 +0.03(+1.30%)
Aug 21, 2008 2.250 2.310 2.250 2.300 45,601 -0.07(-2.95%)
Aug 20, 2008 2.330 2.390 2.320 2.370 149,040 +0.09(+3.95%)
Aug 19, 2008 2.270 2.310 2.270 2.280 144,182 +0.05(+2.24%)
Aug 18, 2008 2.290 2.320 2.200 2.230 125,659 -0.03(-1.33%)
Aug 15, 2008 2.250 2.270 2.200 2.260 0 +0.02(+0.89%)
Aug 14, 2008 2.220 2.240 2.180 2.240 113,682 +0.02(+0.90%)
Aug 13, 2008 2.250 2.270 2.160 2.220 173,467 +0.05(+2.30%)
Aug 12, 2008 2.220 2.250 2.170 2.170 344,275 -0.01(-0.46%)
Aug 11, 2008 2.350 2.350 2.140 2.180 547,505 -0.29(-11.74%)
Aug 08, 2008 2.500 2.520 2.330 2.470 379,356 -0.04(-1.59%)
Aug 07, 2008 2.610 2.610 2.510 2.510 698,358 -0.24(-8.73%)
Aug 06, 2008 2.750 2.760 2.680 2.750 181,699 -0.01(-0.36%)
Aug 05, 2008 2.710 2.760 2.700 2.760 55,758 +0.06(+2.22%)
Aug 04, 2008 2.710 2.720 2.670 2.700 111,274 +0.00(+0.00%)
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.