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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 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 (%)
Feb 29, 2008 4.180 4.180 3.970 4.040 175,982 -0.06(-1.46%)
Feb 28, 2008 4.070 4.100 4.010 4.100 153,870 +0.05(+1.23%)
Feb 27, 2008 4.020 4.120 4.010 4.050 205,046 -0.04(-0.98%)
Feb 26, 2008 4.210 4.210 4.050 4.090 174,790 -0.05(-1.21%)
Feb 25, 2008 4.080 4.140 4.000 4.140 123,148 +0.03(+0.73%)
Feb 22, 2008 4.040 4.110 3.990 4.110 189,000 +0.07(+1.73%)
Feb 21, 2008 4.110 4.150 4.010 4.040 109,000 -0.10(-2.42%)
Feb 20, 2008 4.060 4.160 4.040 4.140 126,669 +0.08(+1.97%)
Feb 19, 2008 4.110 4.150 4.050 4.060 74,229 -0.17(-4.02%)
Feb 18, 2008 4.100 4.230 4.060 4.230 0 +0.00(+0.00%)
Feb 15, 2008 4.100 4.230 4.060 4.230 162,378 +0.14(+3.42%)
Feb 14, 2008 4.090 4.170 4.040 4.090 286,033 -0.21(-4.88%)
Feb 13, 2008 4.150 4.300 4.150 4.300 57,984 +0.15(+3.61%)
Feb 12, 2008 4.110 4.240 4.090 4.150 136,033 +0.03(+0.73%)
Feb 11, 2008 4.020 4.120 4.010 4.120 100,659 +0.07(+1.73%)
Feb 08, 2008 4.050 4.190 4.000 4.050 117,007 -0.07(-1.70%)
Feb 07, 2008 4.010 4.140 3.980 4.120 119,459 +0.07(+1.73%)
Feb 06, 2008 4.110 4.150 4.020 4.050 154,183 -0.02(-0.49%)
Feb 05, 2008 4.200 4.200 4.070 4.070 174,500 -0.16(-3.78%)
Feb 04, 2008 4.300 4.300 4.200 4.230 113,649 -0.02(-0.47%)
Feb 01, 2008 4.140 4.260 4.140 4.250 153,172 +0.10(+2.41%)
Jan 31, 2008 4.020 4.160 3.960 4.150 208,110 +0.04(+0.97%)
Jan 30, 2008 4.180 4.250 4.070 4.110 108,838 -0.11(-2.61%)
Jan 29, 2008 4.110 4.250 4.020 4.220 97,434 +0.16(+3.94%)
Jan 28, 2008 4.140 4.160 4.000 4.060 95,637 -0.16(-3.79%)
Jan 25, 2008 4.360 4.360 4.140 4.220 136,071 -0.12(-2.76%)
Jan 24, 2008 4.230 4.410 4.230 4.340 153,700 +0.08(+1.88%)
Jan 23, 2008 4.040 4.310 3.950 4.260 508,208 -0.04(-0.93%)
Jan 22, 2008 4.200 4.380 4.030 4.300 279,935 -0.20(-4.44%)
Jan 21, 2008 4.310 4.500 4.310 4.500 0 +0.00(+0.00%)
Jan 18, 2008 4.310 4.500 4.310 4.500 153,800 +0.22(+5.14%)
Jan 17, 2008 4.550 4.580 4.270 4.280 372,129 -0.35(-7.56%)
Jan 16, 2008 4.600 4.640 4.440 4.630 185,035 -0.07(-1.49%)
Jan 15, 2008 4.870 4.870 4.620 4.700 209,900 -0.15(-3.09%)
Jan 14, 2008 4.870 4.900 4.810 4.850 82,300 -0.01(-0.21%)
Jan 11, 2008 4.860 4.960 4.830 4.860 96,900 -0.13(-2.61%)
Jan 10, 2008 4.880 5.000 4.810 4.990 120,400 +0.10(+2.04%)
Jan 09, 2008 4.810 4.960 4.760 4.890 447,500 +0.04(+0.82%)
Jan 08, 2008 4.810 5.010 4.810 4.850 173,277 +0.00(+0.00%)
Jan 07, 2008 4.840 4.890 4.770 4.850 119,200 +0.07(+1.46%)
Jan 04, 2008 4.970 4.990 4.770 4.780 214,400 -0.14(-2.85%)
Jan 03, 2008 5.040 5.040 4.890 4.920 121,640 -0.06(-1.20%)
Jan 02, 2008 5.090 5.150 4.920 4.980 119,526 -0.21(-4.05%)
Jan 01, 2008 4.950 5.240 4.950 5.190 202,906 +0.00(+0.00%)
Dec 31, 2007 4.950 5.240 4.950 5.190 202,906 +0.14(+2.77%)
Dec 28, 2007 5.200 5.200 4.900 5.050 330,130 -0.10(-1.94%)
Dec 27, 2007 4.930 5.330 4.930 5.150 596,634 +0.29(+5.97%)
Dec 26, 2007 5.000 5.000 4.770 4.860 250,989 +0.01(+0.21%)
Dec 24, 2007 4.730 4.850 4.730 4.850 59,118 +0.04(+0.83%)
Dec 21, 2007 4.780 4.810 4.640 4.810 352,761 +0.10(+2.12%)
Dec 20, 2007 4.620 4.740 4.620 4.710 278,620 -0.02(-0.42%)
Dec 19, 2007 4.740 4.750 4.570 4.730 294,615 -0.03(-0.63%)
Dec 18, 2007 4.740 4.790 4.730 4.760 124,700 +0.02(+0.42%)
Dec 17, 2007 4.710 4.830 4.710 4.740 193,530 -0.03(-0.63%)
Dec 14, 2007 4.775 4.830 4.720 4.770 311,070 -0.18(-3.64%)
Dec 13, 2007 4.850 4.970 4.780 4.950 351,403 -0.02(-0.40%)
Dec 12, 2007 5.020 5.040 4.930 4.970 177,900 +0.12(+2.47%)
Dec 11, 2007 5.060 5.080 4.710 4.850 184,443 -0.17(-3.39%)
Dec 10, 2007 5.020 5.070 5.010 5.020 95,900 -0.06(-1.18%)
Dec 07, 2007 5.050 5.120 5.050 5.080 241,000 +0.09(+1.80%)
Dec 06, 2007 4.940 5.020 4.930 4.990 144,849 -0.01(-0.20%)
Dec 05, 2007 4.860 5.020 4.860 5.000 324,051 +0.21(+4.38%)
Dec 04, 2007 4.750 4.810 4.670 4.790 453,000 +0.02(+0.42%)
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.