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 (%)
Apr 30, 2010 5.460 5.460 5.310 5.320 87,718 -0.14(-2.56%)
Apr 29, 2010 5.410 5.460 5.330 5.460 176,481 -0.04(-0.73%)
Apr 28, 2010 5.550 5.570 5.450 5.500 279,433 +0.12(+2.23%)
Apr 27, 2010 5.690 5.690 5.380 5.380 175,270 -0.47(-8.03%)
Apr 26, 2010 5.810 5.910 5.810 5.850 98,331 -0.06(-1.02%)
Apr 23, 2010 5.940 5.980 5.830 5.910 243,514 +0.44(+8.04%)
Apr 22, 2010 5.460 5.470 5.350 5.470 310,531 -0.25(-4.37%)
Apr 21, 2010 5.720 5.800 5.700 5.720 244,977 -0.37(-6.08%)
Apr 20, 2010 6.030 6.090 5.980 6.090 131,840 +0.09(+1.50%)
Apr 19, 2010 5.990 6.000 5.890 6.000 120,222 -0.02(-0.33%)
Apr 16, 2010 6.060 6.140 5.980 6.020 284,940 -0.31(-4.90%)
Apr 15, 2010 6.330 6.360 6.260 6.330 426,966 -0.01(-0.16%)
Apr 14, 2010 6.220 6.390 6.190 6.340 793,745 +0.25(+4.11%)
Apr 13, 2010 6.040 6.120 6.030 6.090 185,507 -0.02(-0.33%)
Apr 12, 2010 6.110 6.210 6.040 6.110 401,453 -0.33(-5.12%)
Apr 09, 2010 6.430 6.440 6.330 6.440 378,658 -0.10(-1.53%)
Apr 08, 2010 6.370 6.540 6.370 6.540 377,031 +0.21(+3.32%)
Apr 07, 2010 6.450 6.450 6.320 6.330 794,864 -0.37(-5.52%)
Apr 06, 2010 6.620 6.740 6.620 6.700 201,267 +0.06(+0.90%)
Apr 05, 2010 6.610 6.740 6.610 6.640 250,357 +0.05(+0.76%)
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.