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 +0.15 (+0.33%)
Official Closing 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 (%)
Nov 30, 2010 3.610 3.680 3.600 3.600 172,493 -0.18(-4.76%)
Nov 29, 2010 3.680 3.780 3.660 3.780 147,258 +0.09(+2.44%)
Nov 26, 2010 3.760 3.790 3.690 3.690 99,618 -0.02(-0.54%)
Nov 24, 2010 3.640 3.710 3.710 3.710 183,378 +0.11(+3.06%)
Nov 23, 2010 3.630 3.670 3.600 3.600 203,548 -0.07(-1.91%)
Nov 22, 2010 3.630 3.670 3.610 3.670 154,044 -0.06(-1.61%)
Nov 19, 2010 3.690 3.750 3.680 3.730 193,987 -0.16(-4.11%)
Nov 18, 2010 3.870 3.900 3.830 3.890 130,871 +0.16(+4.29%)
Nov 17, 2010 3.690 3.740 3.660 3.730 130,899 +0.04(+1.08%)
Nov 16, 2010 3.790 3.790 3.670 3.690 502,667 -0.13(-3.40%)
Nov 15, 2010 3.830 3.870 3.810 3.820 186,344 +0.09(+2.41%)
Nov 12, 2010 3.800 3.840 3.730 3.730 332,265 -0.20(-5.09%)
Nov 11, 2010 3.910 3.930 3.850 3.930 204,643 -0.10(-2.48%)
Nov 10, 2010 4.060 4.060 3.970 4.030 786,061 -0.15(-3.59%)
Nov 09, 2010 3.970 4.260 3.970 4.180 819,710 -0.07(-1.65%)
Nov 08, 2010 4.250 4.280 4.190 4.250 320,226 +0.03(+0.71%)
Nov 05, 2010 4.190 4.230 4.150 4.220 193,224 -0.08(-1.86%)
Nov 04, 2010 4.220 4.300 4.220 4.300 295,061 -0.03(-0.69%)
Nov 03, 2010 4.300 4.360 4.280 4.330 590,572 +0.08(+1.88%)
Nov 02, 2010 4.250 4.270 4.170 4.250 800,679 +0.09(+2.16%)
Nov 01, 2010 4.150 4.210 4.140 4.160 126,061 +0.04(+0.97%)
Oct 29, 2010 4.150 4.200 4.120 4.120 318,110 +0.02(+0.49%)
Oct 28, 2010 4.120 4.140 4.060 4.100 441,187 +0.02(+0.49%)
Oct 27, 2010 4.170 4.180 4.070 4.080 247,085 -0.12(-2.86%)
Oct 25, 2010 4.160 4.233 4.160 4.200 416,093 +0.05(+1.20%)
Oct 22, 2010 4.240 4.240 4.140 4.150 125,549 -0.06(-1.43%)
Oct 21, 2010 4.200 4.300 4.200 4.210 242,661 +0.12(+2.93%)
Oct 20, 2010 4.010 4.150 4.010 4.090 534,416 +0.17(+4.34%)
Oct 19, 2010 3.930 4.120 3.920 3.920 568,722 +0.15(+3.98%)
Oct 18, 2010 3.680 3.800 3.680 3.770 142,435 +0.14(+3.86%)
Oct 15, 2010 3.670 3.670 3.610 3.630 552,845 +0.02(+0.55%)
Oct 14, 2010 3.650 3.650 3.570 3.610 164,727 -0.10(-2.70%)
Oct 13, 2010 3.670 3.710 3.620 3.710 196,798 +0.11(+3.06%)
Oct 12, 2010 3.600 3.610 3.560 3.600 32,642 +0.00(+0.00%)
Oct 11, 2010 3.610 3.620 3.560 3.600 60,058 -0.04(-1.10%)
Oct 08, 2010 3.640 3.640 3.550 3.640 58,877 -0.02(-0.55%)
Oct 07, 2010 3.680 3.680 3.610 3.660 88,984 +0.01(+0.27%)
Oct 06, 2010 3.660 3.720 3.650 3.650 136,662 +0.02(+0.55%)
Oct 05, 2010 3.540 3.650 3.540 3.630 212,225 +0.12(+3.42%)
Oct 04, 2010 3.530 3.530 3.410 3.510 159,161 +0.01(+0.29%)
Oct 01, 2010 3.500 3.550 3.480 3.500 334,403 -0.05(-1.41%)
Sep 30, 2010 3.580 3.580 3.500 3.550 220,144 -0.01(-0.28%)
Sep 29, 2010 3.580 3.580 3.520 3.560 1,442,835 +0.01(+0.28%)
Sep 28, 2010 3.560 3.640 3.500 3.550 919,114 +0.17(+5.03%)
Sep 27, 2010 3.440 3.450 3.380 3.380 474,262 -0.05(-1.46%)
Sep 24, 2010 3.310 3.430 3.310 3.430 211,422 +0.20(+6.19%)
Sep 23, 2010 3.250 3.330 3.210 3.230 88,030 -0.04(-1.34%)
Sep 22, 2010 3.290 3.320 3.260 3.274 39,837 +0.00(+0.12%)
Sep 21, 2010 3.360 3.360 3.270 3.270 161,549 -0.12(-3.54%)
Sep 20, 2010 3.340 3.390 3.300 3.390 173,318 +0.06(+1.80%)
Sep 17, 2010 3.330 3.340 3.250 3.330 311,170 -0.03(-0.89%)
Sep 15, 2010 3.340 3.370 3.320 3.360 57,164 -0.05(-1.47%)
Sep 14, 2010 3.340 3.430 3.330 3.410 65,362 +0.05(+1.49%)
Sep 13, 2010 3.340 3.410 3.330 3.360 73,945 +0.10(+3.07%)
Sep 10, 2010 3.310 3.310 3.250 3.260 53,191 -0.02(-0.61%)
Sep 09, 2010 3.310 3.350 3.280 3.280 35,912 +0.01(+0.31%)
Sep 08, 2010 3.270 3.300 3.250 3.270 600 -0.03(-0.91%)
Sep 07, 2010 3.350 3.400 3.300 3.300 709,068 -0.08(-2.37%)
Sep 03, 2010 3.200 3.380 3.200 3.380 142,883 +0.19(+5.96%)
Sep 02, 2010 3.170 3.240 3.170 3.190 398,450 -0.03(-0.93%)
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.