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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 31, 2012 1.760 1.810 1.760 1.810 104,182 +0.08(+4.62%)
Jul 30, 2012 1.780 1.780 1.730 1.730 97,985 -0.09(-4.95%)
Jul 27, 2012 1.830 1.880 1.810 1.820 179,687 +0.03(+1.68%)
Jul 26, 2012 1.790 1.830 1.770 1.790 189,842 -0.01(-0.56%)
Jul 25, 2012 1.810 1.830 1.790 1.800 213,620 +0.11(+6.51%)
Jul 24, 2012 1.690 1.690 1.660 1.690 111,002 +0.02(+1.20%)
Jul 23, 2012 1.590 1.680 1.590 1.670 338,808 +0.18(+12.08%)
Jul 20, 2012 1.510 1.510 1.470 1.490 124,312 -0.06(-3.87%)
Jul 19, 2012 1.510 1.550 1.510 1.550 120,210 +0.01(+0.65%)
Jul 18, 2012 1.500 1.540 1.500 1.540 72,964 +0.02(+1.32%)
Jul 17, 2012 1.530 1.550 1.510 1.520 99,760 +0.02(+1.33%)
Jul 16, 2012 1.500 1.530 1.500 1.500 116,781 -0.08(-5.06%)
Jul 13, 2012 1.520 1.580 1.520 1.580 173,041 +0.06(+3.95%)
Jul 12, 2012 1.540 1.540 1.510 1.520 84,134 -0.05(-3.18%)
Jul 11, 2012 1.540 1.570 1.530 1.570 67,094 +0.06(+3.97%)
Jul 10, 2012 1.530 1.560 1.510 1.510 198,059 -0.01(-0.66%)
Jul 09, 2012 1.520 1.540 1.510 1.520 87,524 -0.02(-1.30%)
Jul 06, 2012 1.580 1.590 1.540 1.540 184,686 -0.09(-5.52%)
Jul 05, 2012 1.600 1.630 1.580 1.630 55,301 -0.02(-1.21%)
Jul 03, 2012 1.600 1.650 1.590 1.650 82,991 +0.06(+3.77%)
Jul 02, 2012 1.640 1.640 1.590 1.590 56,940 -0.05(-3.05%)
Jun 29, 2012 1.570 1.640 1.570 1.640 312,066 +0.12(+7.89%)
Jun 28, 2012 1.520 1.550 1.520 1.520 100,911 -0.06(-3.80%)
Jun 27, 2012 1.540 1.580 1.530 1.580 114,088 +0.02(+1.28%)
Jun 26, 2012 1.570 1.580 1.520 1.560 222,743 +0.06(+4.00%)
Jun 25, 2012 1.540 1.540 1.490 1.500 261,078 -0.07(-4.46%)
Jun 22, 2012 1.550 1.580 1.540 1.570 143,638 +0.03(+1.95%)
Jun 21, 2012 1.640 1.640 1.540 1.540 365,750 -0.09(-5.52%)
Jun 20, 2012 1.630 1.660 1.620 1.630 119,798 +0.01(+0.62%)
Jun 19, 2012 1.590 1.620 1.588 1.620 134,593 +0.04(+2.53%)
Jun 18, 2012 1.540 1.580 1.530 1.580 206,102 +0.09(+6.04%)
Jun 15, 2012 1.540 1.570 1.490 1.490 837,434 -0.03(-1.97%)
Jun 14, 2012 1.560 1.580 1.520 1.520 218,073 -0.05(-3.18%)
Jun 13, 2012 1.600 1.600 1.570 1.570 24,630 -0.07(-4.27%)
Jun 12, 2012 1.620 1.690 1.620 1.640 96,960 +0.05(+3.14%)
Jun 11, 2012 1.640 1.640 1.580 1.590 135,322 +0.02(+1.27%)
Jun 08, 2012 1.600 1.610 1.570 1.570 126,120 -0.08(-4.85%)
Jun 07, 2012 1.650 1.670 1.620 1.650 144,663 +0.01(+0.61%)
Jun 06, 2012 1.590 1.650 1.580 1.640 242,499 +0.05(+3.14%)
Jun 05, 2012 1.520 1.590 1.520 1.590 199,300 +0.06(+3.92%)
Jun 04, 2012 1.560 1.590 1.530 1.530 202,051 +0.02(+1.32%)
Jun 01, 2012 1.580 1.580 1.510 1.510 383,260 -0.11(-6.79%)
May 31, 2012 1.690 1.690 1.620 1.620 333,662 -0.24(-12.90%)
May 30, 2012 1.920 1.920 1.860 1.860 246,322 -0.16(-7.92%)
May 29, 2012 1.960 2.020 1.950 2.020 209,128 +0.12(+6.32%)
May 25, 2012 1.930 1.940 1.880 1.900 127,304 -0.10(-5.00%)
May 24, 2012 2.030 2.030 1.970 2.000 216,184 -0.07(-3.38%)
May 23, 2012 2.080 2.100 2.060 2.070 76,913 -0.07(-3.27%)
May 22, 2012 2.170 2.170 2.090 2.140 291,869 -0.07(-3.17%)
May 21, 2012 2.197 2.220 2.170 2.210 97,042 +0.08(+3.76%)
May 18, 2012 2.160 2.190 2.130 2.130 124,793 +0.11(+5.45%)
May 17, 2012 2.100 2.110 2.020 2.020 172,310 -0.06(-2.88%)
May 16, 2012 2.120 2.120 2.070 2.080 136,212 -0.22(-9.57%)
May 15, 2012 2.320 2.330 2.290 2.300 68,248 -0.09(-3.77%)
May 14, 2012 2.390 2.420 2.380 2.390 143,587 -0.03(-1.24%)
May 11, 2012 2.420 2.430 2.360 2.420 62,148 +0.03(+1.26%)
May 10, 2012 2.340 2.390 2.340 2.390 18,513 +0.08(+3.46%)
May 09, 2012 2.340 2.360 2.310 2.310 90,760 -0.08(-3.35%)
May 08, 2012 2.400 2.430 2.390 2.390 113,248 -0.04(-1.65%)
May 07, 2012 2.460 2.470 2.420 2.430 38,176 +0.02(+0.83%)
May 04, 2012 2.430 2.450 2.410 2.410 69,780 +0.00(+0.00%)
May 03, 2012 2.490 2.490 2.410 2.410 71,891 -0.12(-4.74%)
May 02, 2012 2.480 2.540 2.450 2.530 91,542 +0.10(+4.12%)
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.