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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009 2.620 2.680 2.620 2.620 1,051,591 -0.06(-2.24%)
May 28, 2009 2.670 2.680 2.570 2.680 37,779 +0.04(+1.52%)
May 27, 2009 2.700 2.700 2.630 2.640 1,075,587 -0.06(-2.22%)
May 26, 2009 2.580 2.750 2.530 2.700 306,336 +0.40(+17.39%)
May 22, 2009 2.400 2.400 2.300 2.300 40,579 -0.14(-5.74%)
May 21, 2009 2.370 2.440 2.330 2.440 83,716 +0.02(+0.83%)
May 20, 2009 2.410 2.450 2.350 2.420 67,963 +0.12(+5.22%)
May 19, 2009 2.290 2.330 2.280 2.300 134,514 +0.07(+3.14%)
May 18, 2009 2.190 2.260 2.190 2.230 41,520 +0.09(+4.21%)
May 15, 2009 2.190 2.190 2.110 2.140 17,803 -0.05(-2.28%)
May 14, 2009 2.190 2.190 2.130 2.190 75,282 +0.03(+1.39%)
May 13, 2009 2.190 2.210 2.130 2.160 32,653 +0.01(+0.47%)
May 12, 2009 2.120 2.200 2.100 2.150 28,075 +0.03(+1.42%)
May 11, 2009 2.140 2.150 2.080 2.120 112,317 -0.19(-8.23%)
May 08, 2009 2.230 2.310 2.210 2.310 160,438 +0.26(+12.68%)
May 07, 2009 2.190 2.190 2.050 2.050 78,898 -0.18(-8.07%)
May 06, 2009 2.150 2.230 2.130 2.230 69,127 +0.16(+7.73%)
May 05, 2009 2.100 2.120 2.010 2.070 78,840 -0.13(-5.91%)
May 04, 2009 2.090 2.210 2.090 2.200 235,561 +0.19(+9.45%)
May 01, 2009 2.000 2.020 1.960 2.010 31,515 +0.05(+2.55%)
Apr 30, 2009 2.020 2.020 1.960 1.960 170,257 -0.03(-1.51%)
Apr 29, 2009 1.890 1.990 1.870 1.990 181,977 +0.17(+9.34%)
Apr 28, 2009 1.780 1.860 1.779 1.820 221,441 -0.10(-5.21%)
Apr 27, 2009 1.940 1.970 1.910 1.920 158,970 -0.14(-6.80%)
Apr 24, 2009 2.020 2.070 1.990 2.060 33,823 +0.11(+5.64%)
Apr 23, 2009 1.980 1.980 1.930 1.950 15,212 -0.01(-0.51%)
Apr 22, 2009 1.950 2.000 1.950 1.960 49,008 -0.06(-2.97%)
Apr 21, 2009 1.970 2.030 1.950 2.020 51,976 +0.07(+3.59%)
Apr 20, 2009 2.020 2.020 1.940 1.950 91,589 -0.23(-10.55%)
Apr 17, 2009 2.140 2.220 2.130 2.180 39,920 +0.00(+0.00%)
Apr 16, 2009 2.150 2.190 2.100 2.180 93,130 +0.00(+0.00%)
Apr 15, 2009 2.110 2.180 2.070 2.180 156,219 +0.21(+10.66%)
Apr 14, 2009 1.960 2.000 1.960 1.970 27,472 -0.03(-1.50%)
Apr 13, 2009 1.980 2.000 1.950 2.000 46,660 +0.01(+0.50%)
Apr 09, 2009 1.960 1.990 1.930 1.990 209,615 +0.05(+2.58%)
Apr 08, 2009 1.970 2.000 1.940 1.940 10,843 +0.02(+1.04%)
Apr 07, 2009 1.920 1.950 1.900 1.920 17,067 -0.05(-2.54%)
Apr 06, 2009 2.020 2.070 1.900 1.970 100,053 -0.02(-1.01%)
Apr 03, 2009 1.950 1.990 1.920 1.990 88,864 +0.04(+2.05%)
Apr 02, 2009 1.980 2.140 1.850 1.950 114,264 +0.09(+4.84%)
Apr 01, 2009 1.930 1.930 1.820 1.860 40,887 -0.06(-3.12%)
Mar 31, 2009 1.910 1.920 1.890 1.920 21,863 +0.00(+0.00%)
Mar 30, 2009 1.920 1.970 1.860 1.920 94,593 +0.09(+4.92%)
Mar 26, 2009 1.860 1.890 1.820 1.830 36,326 +0.02(+1.10%)
Mar 25, 2009 1.830 1.860 1.790 1.810 101,374 +0.00(+0.00%)
Mar 24, 2009 1.810 1.850 1.750 1.810 50,103 -0.05(-2.69%)
Mar 23, 2009 1.800 1.870 1.800 1.860 169,786 +0.14(+8.15%)
Mar 20, 2009 1.760 1.760 1.690 1.720 11,714 -0.09(-4.97%)
Mar 19, 2009 1.820 1.840 1.794 1.810 40,349 -0.03(-1.63%)
Mar 18, 2009 1.770 1.850 1.760 1.840 37,001 +0.12(+6.98%)
Mar 17, 2009 1.710 1.730 1.694 1.720 12,342 +0.00(+0.00%)
Mar 16, 2009 1.700 1.737 1.690 1.720 34,690 +0.01(+0.58%)
Mar 13, 2009 1.680 1.710 1.630 1.710 0 -0.01(-0.58%)
Mar 12, 2009 1.640 1.720 1.630 1.720 27,096 +0.09(+5.52%)
Mar 11, 2009 1.610 1.640 1.590 1.630 43,799 +0.01(+0.62%)
Mar 10, 2009 1.560 1.630 1.560 1.620 99,594 +0.07(+4.52%)
Mar 09, 2009 1.550 1.610 1.550 1.550 114,197 -0.08(-4.91%)
Mar 06, 2009 1.680 1.680 1.580 1.630 0 -0.03(-1.81%)
Mar 05, 2009 1.690 1.710 1.630 1.660 10,600 -0.09(-5.14%)
Mar 04, 2009 1.700 1.760 1.680 1.750 121,434 +0.18(+11.46%)
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.