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 7, 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 (%)
Mar 31, 2010 6.390 6.450 6.350 6.380 1,223,753 -0.29(-4.35%)
Mar 30, 2010 6.680 6.680 6.540 6.670 818,345 +0.61(+10.07%)
Mar 29, 2010 6.190 6.190 6.010 6.060 213,796 +0.13(+2.19%)
Mar 26, 2010 5.880 5.930 5.750 5.930 444,982 +0.26(+4.59%)
Mar 25, 2010 5.700 5.750 5.660 5.670 439,341 +0.46(+8.83%)
Mar 24, 2010 5.240 5.290 5.210 5.210 131,872 +0.00(+0.00%)
Mar 23, 2010 5.190 5.210 5.140 5.210 168,840 -0.04(-0.76%)
Mar 22, 2010 5.100 5.250 5.100 5.250 215,344 -0.09(-1.69%)
Mar 19, 2010 5.360 5.370 5.310 5.340 217,651 -0.04(-0.74%)
Mar 18, 2010 5.410 5.490 5.340 5.380 416,091 +0.28(+5.49%)
Mar 17, 2010 5.050 5.120 5.050 5.100 195,130 +0.07(+1.39%)
Mar 16, 2010 5.000 5.060 4.950 5.030 94,339 -0.04(-0.79%)
Mar 15, 2010 5.030 5.070 5.010 5.070 109,790 -0.11(-2.12%)
Mar 12, 2010 5.200 5.210 5.170 5.180 52,406 +0.05(+0.97%)
Mar 11, 2010 5.170 5.180 5.120 5.130 84,866 -0.05(-0.97%)
Mar 10, 2010 5.180 5.200 5.120 5.180 90,870 -0.03(-0.58%)
Mar 09, 2010 5.150 5.250 5.130 5.210 98,845 +0.07(+1.36%)
Mar 08, 2010 5.120 5.190 5.060 5.140 225,365 +0.02(+0.39%)
Mar 05, 2010 5.040 5.120 5.030 5.120 117,085 +0.18(+3.64%)
Mar 04, 2010 4.900 4.960 4.770 4.940 134,892 -0.04(-0.80%)
Mar 03, 2010 5.090 5.090 4.940 4.980 308,050 -0.34(-6.39%)
Mar 02, 2010 5.380 5.380 5.300 5.320 161,807 -0.01(-0.19%)
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.