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 (%)
Sep 30, 2009 2.400 2.450 2.300 2.420 56,833 +0.01(+0.41%)
Sep 29, 2009 2.500 2.500 2.400 2.410 306,648 -0.12(-4.71%)
Sep 28, 2009 2.520 2.530 2.500 2.529 85,225 -0.01(-0.43%)
Sep 25, 2009 2.540 2.550 2.500 2.540 44,000 -0.04(-1.55%)
Sep 24, 2009 2.580 2.580 2.490 2.580 86,410 +0.00(+0.00%)
Sep 23, 2009 2.610 2.620 2.480 2.580 214,211 -0.06(-2.27%)
Sep 22, 2009 2.630 2.650 2.570 2.640 92,533 -0.02(-0.75%)
Sep 21, 2009 2.650 2.700 2.650 2.660 35,560 -0.04(-1.48%)
Sep 18, 2009 2.640 2.730 2.630 2.700 42,943 +0.04(+1.50%)
Sep 17, 2009 2.650 2.680 2.630 2.660 133,999 -0.02(-0.75%)
Sep 16, 2009 2.700 2.700 2.630 2.680 58,859 -0.03(-1.11%)
Sep 15, 2009 2.670 2.730 2.630 2.710 164,024 +0.01(+0.37%)
Sep 14, 2009 2.660 2.700 2.631 2.700 49,279 +0.04(+1.50%)
Sep 11, 2009 2.650 2.660 2.610 2.660 51,915 +0.04(+1.53%)
Sep 10, 2009 2.570 2.620 2.560 2.620 39,938 +0.02(+0.77%)
Sep 09, 2009 2.610 2.630 2.510 2.600 11,473 -0.04(-1.52%)
Sep 08, 2009 2.620 2.640 2.590 2.640 25,881 +0.12(+4.76%)
Sep 04, 2009 2.470 2.550 2.470 2.520 46,116 +0.06(+2.44%)
Sep 03, 2009 2.450 2.480 2.440 2.460 119,976 -0.01(-0.40%)
Sep 02, 2009 2.400 2.490 2.390 2.470 50,081 +0.07(+2.92%)
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.