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 )

45.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2008 2.180 2.180 2.080 2.110 182,203 -0.11(-4.95%)
Dec 30, 2008 2.100 2.220 2.040 2.220 447,465 +0.18(+8.82%)
Dec 29, 2008 1.840 2.040 1.830 2.040 374,601 +0.29(+16.57%)
Dec 26, 2008 1.740 1.790 1.660 1.750 90,565 +0.04(+2.34%)
Dec 24, 2008 1.680 1.800 1.680 1.710 129,795 +0.16(+10.32%)
Dec 23, 2008 1.530 1.610 1.530 1.550 152,102 +0.06(+4.03%)
Dec 22, 2008 1.550 1.550 1.430 1.490 74,883 -0.08(-5.10%)
Dec 19, 2008 1.520 1.580 1.500 1.570 170,060 +0.09(+6.08%)
Dec 18, 2008 1.492 1.520 1.450 1.480 68,804 -0.04(-2.63%)
Dec 17, 2008 1.520 1.550 1.500 1.520 85,092 +0.04(+2.70%)
Dec 16, 2008 1.510 1.510 1.430 1.480 149,825 -0.03(-1.99%)
Dec 15, 2008 1.550 1.550 1.490 1.510 107,920 +0.02(+1.34%)
Dec 12, 2008 1.360 1.500 1.360 1.490 188,438 +0.14(+10.37%)
Dec 11, 2008 1.320 1.380 1.320 1.350 53,076 +0.02(+1.50%)
Dec 10, 2008 1.220 1.330 1.220 1.330 442,181 +0.13(+10.83%)
Dec 09, 2008 1.140 1.200 1.140 1.200 112,147 +0.01(+0.85%)
Dec 08, 2008 1.150 1.200 1.140 1.190 81,767 +0.08(+7.19%)
Dec 05, 2008 1.030 1.120 1.030 1.110 69,398 +0.01(+0.92%)
Dec 04, 2008 1.080 1.140 1.080 1.100 68,679 +0.06(+5.77%)
Dec 03, 2008 1.030 1.040 0.9800 1.040 10,751 +0.04(+4.00%)
Dec 02, 2008 0.9700 1.020 0.9700 1.000 22,292 +0.04(+4.17%)
Dec 01, 2008 0.9800 1.000 0.9400 0.9600 44,601 -0.02(-2.04%)
Nov 28, 2008 0.9800 1.010 0.9400 0.9800 69,571 -0.08(-7.55%)
Nov 26, 2008 0.9500 1.060 0.9500 1.060 38,959 +0.10(+10.42%)
Nov 25, 2008 1.030 1.030 0.9600 0.9600 33,360 -0.07(-6.79%)
Nov 24, 2008 0.9800 1.030 0.9700 1.030 395,820 +0.01(+0.97%)
Nov 21, 2008 0.9700 1.020 0.9300 1.020 484,075 +0.10(+10.87%)
Nov 20, 2008 0.9600 1.000 0.8700 0.9200 332,992 -0.03(-3.16%)
Nov 19, 2008 1.040 1.050 0.9400 0.9500 196,612 -0.12(-11.21%)
Nov 18, 2008 1.120 1.120 1.040 1.070 32,023 +0.01(+0.94%)
Nov 17, 2008 1.060 1.150 1.050 1.060 39,732 -0.03(-2.75%)
Nov 14, 2008 1.090 1.180 1.030 1.090 41,654 -0.19(-14.84%)
Nov 13, 2008 1.150 1.280 1.110 1.280 253,052 +0.24(+23.08%)
Nov 12, 2008 1.140 1.161 1.040 1.040 87,065 -0.13(-11.11%)
Nov 11, 2008 1.290 1.290 1.130 1.170 168,768 -0.06(-4.88%)
Nov 10, 2008 1.130 1.400 1.130 1.230 158,157 +0.16(+14.95%)
Nov 06, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 05, 2008 1.180 1.180 1.050 1.070 69,570 -0.08(-6.96%)
Nov 04, 2008 1.100 1.180 1.010 1.150 200,562 +0.16(+16.16%)
Nov 03, 2008 0.9300 1.050 0.9300 0.9900 74,506 +0.01(+1.02%)
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%)
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.