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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
Mar 01, 2010 5.280 5.330 5.230 5.330 224,634 +0.14(+2.70%)
Feb 26, 2010 5.110 5.260 5.100 5.190 506,799 +0.24(+4.85%)
Feb 25, 2010 4.880 4.950 4.870 4.950 104,382 +0.00(+0.00%)
Feb 24, 2010 4.890 4.950 4.840 4.950 245,516 +0.15(+3.13%)
Feb 23, 2010 4.850 4.950 4.770 4.800 231,606 -0.08(-1.64%)
Feb 22, 2010 4.820 4.980 4.810 4.880 337,857 +0.54(+12.44%)
Feb 19, 2010 4.350 4.350 4.250 4.340 100,495 -0.04(-0.91%)
Feb 18, 2010 4.310 4.390 4.310 4.380 141,937 +0.12(+2.82%)
Feb 17, 2010 4.290 4.300 4.230 4.260 96,443 -0.02(-0.47%)
Feb 16, 2010 4.220 4.280 4.180 4.280 168,175 +0.10(+2.39%)
Feb 12, 2010 4.030 4.180 4.180 4.180 136,700 -0.11(-2.56%)
Feb 11, 2010 4.290 4.340 4.230 4.290 271,869 +0.28(+6.98%)
Feb 10, 2010 4.060 4.120 3.980 4.010 201,508 -0.28(-6.53%)
Feb 09, 2010 4.280 4.320 4.180 4.290 282,401 +0.18(+4.38%)
Feb 08, 2010 4.110 4.170 3.980 4.110 174,281 +0.10(+2.49%)
Feb 05, 2010 3.890 4.050 3.860 4.010 187,030 -0.08(-1.96%)
Feb 04, 2010 4.300 4.300 4.090 4.090 354,693 -0.23(-5.32%)
Feb 03, 2010 4.360 4.380 4.220 4.320 190,488 +0.10(+2.37%)
Feb 02, 2010 4.190 4.240 4.070 4.220 291,719 +0.32(+8.21%)
Feb 01, 2010 3.940 3.960 3.810 3.900 271,584 +0.19(+5.12%)
Jan 29, 2010 3.750 3.780 3.690 3.710 134,985 +0.02(+0.54%)
Jan 28, 2010 3.790 3.840 3.690 3.690 364,064 -0.01(-0.27%)
Jan 27, 2010 3.660 3.740 3.620 3.700 257,629 -0.11(-2.89%)
Jan 26, 2010 3.900 3.900 3.800 3.810 356,866 -0.15(-3.79%)
Jan 25, 2010 4.240 4.240 3.910 3.960 443,903 -0.26(-6.16%)
Jan 22, 2010 4.300 4.420 4.160 4.220 628,991 -0.09(-2.09%)
Jan 21, 2010 4.390 4.400 4.260 4.310 410,203 -0.14(-3.15%)
Jan 20, 2010 4.490 4.550 4.390 4.450 476,164 +0.02(+0.45%)
Jan 19, 2010 4.400 4.440 4.370 4.430 451,444 -0.22(-4.73%)
Jan 15, 2010 4.640 4.650 4.650 4.650 474,700 +0.22(+4.97%)
Jan 14, 2010 4.360 4.490 4.250 4.430 465,114 +0.43(+10.75%)
Jan 13, 2010 3.970 4.020 3.970 4.000 188,921 +0.01(+0.25%)
Jan 12, 2010 4.060 4.060 3.980 3.990 415,457 -0.07(-1.72%)
Jan 11, 2010 3.980 4.070 3.980 4.060 304,431 +0.30(+7.98%)
Jan 08, 2010 3.770 3.790 3.730 3.760 161,374 +0.03(+0.80%)
Jan 07, 2010 3.670 3.730 3.650 3.730 294,474 -0.01(-0.27%)
Jan 06, 2010 3.680 3.750 3.680 3.740 741,999 +0.10(+2.75%)
Jan 05, 2010 3.660 3.710 3.610 3.640 592,598 +0.07(+1.96%)
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.