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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.