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, 2011 3.760 3.830 3.760 3.800 82,580 +0.04(+1.06%)
Mar 30, 2011 3.780 3.790 3.710 3.760 156,444 -0.06(-1.57%)
Mar 29, 2011 3.760 3.820 3.760 3.820 143,849 -0.03(-0.78%)
Mar 28, 2011 3.890 3.890 3.820 3.850 48,552 -0.01(-0.26%)
Mar 25, 2011 3.870 3.900 3.840 3.860 42,034 -0.02(-0.52%)
Mar 24, 2011 3.860 3.880 3.780 3.880 102,601 +0.01(+0.26%)
Mar 23, 2011 3.770 3.870 3.757 3.870 122,260 +0.09(+2.38%)
Mar 22, 2011 3.810 3.830 3.750 3.780 67,634 -0.05(-1.31%)
Mar 21, 2011 3.790 3.850 3.770 3.830 257,451 +0.24(+6.69%)
Mar 18, 2011 3.700 3.720 3.590 3.590 285,294 -0.11(-2.97%)
Mar 17, 2011 3.720 3.730 3.690 3.700 85,069 +0.10(+2.78%)
Mar 16, 2011 3.750 3.765 3.600 3.600 285,664 -0.19(-5.01%)
Mar 15, 2011 3.770 3.820 3.770 3.790 142,858 -0.02(-0.52%)
Mar 14, 2011 3.800 3.860 3.800 3.810 92,038 +0.02(+0.53%)
Mar 11, 2011 3.720 3.790 3.700 3.790 100,388 +0.08(+2.16%)
Mar 10, 2011 3.790 3.810 3.710 3.710 219,509 -0.15(-3.89%)
Mar 09, 2011 3.870 3.870 3.820 3.860 173,015 -0.02(-0.52%)
Mar 08, 2011 3.820 3.880 3.800 3.880 208,712 +0.10(+2.65%)
Mar 07, 2011 3.830 3.850 3.780 3.780 143,864 -0.01(-0.26%)
Mar 04, 2011 3.880 3.900 3.790 3.790 388,226 -0.14(-3.56%)
Mar 03, 2011 3.890 3.930 3.840 3.930 199,516 -0.03(-0.76%)
Mar 02, 2011 3.920 3.970 3.910 3.960 66,822 +0.10(+2.59%)
Mar 01, 2011 3.980 3.980 3.860 3.860 98,144 -0.15(-3.74%)
Feb 28, 2011 3.990 4.010 3.950 4.010 221,296 +0.18(+4.70%)
Feb 25, 2011 3.790 3.830 3.780 3.830 145,199 +0.00(+0.00%)
Feb 24, 2011 3.780 3.830 3.770 3.830 193,584 -0.08(-2.05%)
Feb 23, 2011 3.920 3.970 3.890 3.910 236,412 +0.04(+1.03%)
Feb 22, 2011 4.030 4.030 3.870 3.870 704,625 -0.53(-12.05%)
Feb 18, 2011 4.440 4.560 4.360 4.400 282,443 -0.35(-7.37%)
Feb 17, 2011 4.680 4.850 4.550 4.750 451,881 +0.30(+6.74%)
Feb 16, 2011 4.350 4.450 4.330 4.450 240,176 +0.07(+1.60%)
Feb 15, 2011 4.470 4.470 4.370 4.380 293,283 -0.20(-4.37%)
Feb 14, 2011 4.620 4.660 4.530 4.580 276,369 -0.13(-2.76%)
Feb 11, 2011 4.490 4.720 4.490 4.710 589,786 +0.49(+11.61%)
Feb 10, 2011 4.070 4.250 4.070 4.220 870,311 +0.35(+9.04%)
Feb 09, 2011 3.950 3.950 3.870 3.870 118,418 -0.08(-2.03%)
Feb 08, 2011 3.940 3.950 3.891 3.950 44,664 +0.02(+0.51%)
Feb 07, 2011 3.910 3.980 3.910 3.930 41,070 +0.01(+0.26%)
Feb 04, 2011 3.970 3.970 3.890 3.920 39,428 -0.03(-0.76%)
Feb 03, 2011 3.820 3.960 3.820 3.950 106,632 -0.02(-0.50%)
Feb 02, 2011 3.980 3.980 3.940 3.970 65,592 -0.06(-1.49%)
Feb 01, 2011 3.960 4.030 3.960 4.030 342,650 +0.17(+4.40%)
Jan 31, 2011 3.830 3.870 3.830 3.860 182,216 +0.16(+4.32%)
Jan 28, 2011 3.870 3.870 3.700 3.700 175,384 -0.15(-3.90%)
Jan 27, 2011 3.850 3.850 3.820 3.850 59,209 -0.04(-1.03%)
Jan 26, 2011 3.840 3.890 3.838 3.890 92,535 +0.01(+0.26%)
Jan 25, 2011 3.950 3.950 3.880 3.880 176,498 -0.11(-2.76%)
Jan 24, 2011 4.000 4.000 3.970 3.990 142,210 -0.03(-0.75%)
Jan 21, 2011 4.050 4.090 4.010 4.020 162,619 +0.09(+2.29%)
Jan 20, 2011 3.990 3.990 3.920 3.930 250,281 -0.10(-2.48%)
Jan 19, 2011 4.090 4.140 4.030 4.030 395,460 +0.00(+0.00%)
Jan 18, 2011 4.050 4.120 4.020 4.030 249,714 +0.00(+0.00%)
Jan 14, 2011 4.020 4.060 4.000 4.030 162,099 -0.02(-0.49%)
Jan 13, 2011 4.050 4.130 4.050 4.050 146,212 +0.03(+0.75%)
Jan 12, 2011 3.970 4.020 3.940 4.020 171,699 +0.09(+2.29%)
Jan 11, 2011 3.870 3.930 3.870 3.930 165,151 +0.03(+0.77%)
Jan 10, 2011 3.940 3.970 3.880 3.900 249,061 -0.03(-0.76%)
Jan 07, 2011 4.040 4.050 3.920 3.930 309,774 +0.09(+2.34%)
Jan 06, 2011 3.890 3.940 3.840 3.840 195,256 +0.05(+1.32%)
Jan 05, 2011 3.770 3.800 3.770 3.790 152,099 -0.01(-0.26%)
Jan 04, 2011 3.820 3.820 3.760 3.800 121,721 +0.01(+0.26%)
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.