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 30, 2009 2.480 2.480 2.390 2.420 34,339 -0.07(-2.81%)
Oct 29, 2009 2.500 2.500 2.480 2.490 128,748 +0.00(+0.00%)
Oct 28, 2009 2.500 2.520 2.350 2.490 96,966 -0.05(-1.97%)
Oct 27, 2009 2.550 2.580 2.510 2.540 38,937 +0.02(+0.79%)
Oct 26, 2009 2.590 2.620 2.520 2.520 151,726 -0.01(-0.40%)
Oct 23, 2009 2.550 2.560 2.530 2.530 88,853 -0.02(-0.78%)
Oct 22, 2009 2.640 2.640 2.520 2.550 103,340 +0.02(+0.79%)
Oct 21, 2009 2.510 2.590 2.500 2.530 62,825 +0.05(+2.02%)
Oct 20, 2009 2.520 2.530 2.460 2.480 114,604 -0.04(-1.59%)
Oct 19, 2009 2.570 2.580 2.520 2.520 632,599 +0.07(+2.86%)
Oct 16, 2009 2.430 2.510 2.430 2.450 22,662 -0.06(-2.39%)
Oct 15, 2009 2.450 2.510 2.450 2.510 21,080 -0.04(-1.57%)
Oct 14, 2009 2.530 2.550 2.490 2.550 44,844 +0.10(+4.08%)
Oct 13, 2009 2.530 2.530 2.360 2.450 67,800 -0.08(-3.29%)
Oct 12, 2009 2.610 2.650 2.520 2.533 121,524 +0.00(+0.13%)
Oct 09, 2009 2.450 2.580 2.450 2.530 90,618 +0.07(+2.85%)
Oct 08, 2009 2.390 2.460 2.390 2.460 156,006 +0.07(+2.93%)
Oct 07, 2009 2.410 2.410 2.300 2.390 49,300 +0.05(+2.14%)
Oct 06, 2009 2.310 2.380 2.310 2.340 51,993 +0.04(+1.74%)
Oct 05, 2009 2.330 2.340 2.290 2.300 59,783 -0.07(-2.95%)
Oct 02, 2009 2.350 2.370 2.310 2.370 44,102 +0.01(+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.