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 )

45.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 3.610 3.640 3.560 3.640 274,691 +0.03(+0.83%)
Apr 29, 2013 3.600 3.610 3.540 3.610 126,964 +0.03(+0.84%)
Apr 26, 2013 3.590 3.610 3.460 3.580 169,014 +0.12(+3.47%)
Apr 25, 2013 3.410 3.480 3.390 3.460 260,144 +0.16(+4.85%)
Apr 24, 2013 3.200 3.320 3.200 3.300 209,014 +0.08(+2.48%)
Apr 23, 2013 3.200 3.220 3.170 3.220 76,335 -0.03(-0.92%)
Apr 22, 2013 3.210 3.250 3.190 3.250 90,175 +0.01(+0.31%)
Apr 19, 2013 3.220 3.240 3.170 3.240 270,077 +0.08(+2.53%)
Apr 18, 2013 3.170 3.170 3.100 3.160 182,274 +0.00(+0.00%)
Apr 17, 2013 3.200 3.200 3.160 3.160 274,608 -0.02(-0.63%)
Apr 16, 2013 3.130 3.200 3.130 3.180 239,009 +0.20(+6.71%)
Apr 15, 2013 3.060 3.090 2.980 2.980 281,229 -0.03(-1.00%)
Apr 12, 2013 3.070 3.070 2.990 3.010 82,241 -0.04(-1.31%)
Apr 11, 2013 3.080 3.090 3.050 3.050 126,714 -0.07(-2.24%)
Apr 10, 2013 3.040 3.130 3.030 3.120 348,049 +0.16(+5.41%)
Apr 09, 2013 2.910 2.980 2.910 2.960 186,011 +0.05(+1.72%)
Apr 08, 2013 2.870 2.910 2.850 2.910 90,431 +0.03(+1.04%)
Apr 05, 2013 2.890 2.920 2.850 2.880 234,062 -0.09(-3.03%)
Apr 04, 2013 2.970 3.000 2.970 2.970 97,682 +0.01(+0.34%)
Apr 03, 2013 3.030 3.040 2.960 2.960 271,967 -0.07(-2.31%)
Apr 02, 2013 3.000 3.040 3.000 3.030 139,393 +0.13(+4.48%)
Apr 01, 2013 2.930 2.940 2.900 2.900 69,591 -0.02(-0.68%)
Mar 28, 2013 2.940 2.945 2.890 2.920 81,225 -0.13(-4.26%)
Mar 27, 2013 2.990 3.050 2.990 3.050 96,416 +0.03(+0.99%)
Mar 26, 2013 3.000 3.020 2.990 3.020 93,345 +0.02(+0.67%)
Mar 25, 2013 2.990 3.000 2.960 3.000 81,706 -0.02(-0.66%)
Mar 22, 2013 3.040 3.040 2.980 3.020 210,070 -0.06(-1.95%)
Mar 21, 2013 3.080 3.090 3.060 3.080 159,992 +0.05(+1.65%)
Mar 20, 2013 2.990 3.030 2.990 3.030 401,776 +0.20(+7.07%)
Mar 19, 2013 2.840 2.890 2.820 2.830 200,917 +0.12(+4.43%)
Mar 18, 2013 2.760 2.780 2.710 2.710 260,697 -0.09(-3.21%)
Mar 15, 2013 2.860 2.900 2.800 2.800 610,544 -0.07(-2.44%)
Mar 14, 2013 2.840 2.880 2.820 2.870 95,459 +0.07(+2.50%)
Mar 13, 2013 2.840 2.840 2.800 2.800 160,097 -0.04(-1.41%)
Mar 12, 2013 2.860 2.900 2.840 2.840 284,584 -0.04(-1.39%)
Mar 11, 2013 2.910 2.910 2.850 2.880 121,495 -0.03(-1.03%)
Mar 08, 2013 2.960 2.960 2.890 2.910 139,927 -0.05(-1.69%)
Mar 07, 2013 2.910 2.960 2.910 2.960 84,160 +0.03(+1.02%)
Mar 06, 2013 2.940 2.940 2.890 2.930 99,287 -0.02(-0.68%)
Mar 05, 2013 2.920 2.950 2.900 2.950 233,595 +0.07(+2.43%)
Mar 04, 2013 2.920 2.920 2.870 2.880 181,705 -0.02(-0.69%)
Mar 01, 2013 2.880 2.940 2.880 2.900 171,742 +0.07(+2.47%)
Feb 28, 2013 2.821 2.850 2.800 2.830 83,119 +0.12(+4.43%)
Feb 27, 2013 2.660 2.710 2.630 2.710 160,253 +0.15(+5.86%)
Feb 26, 2013 2.630 2.630 2.560 2.560 156,895 -0.06(-2.29%)
Feb 25, 2013 2.680 2.710 2.610 2.620 160,522 -0.10(-3.68%)
Feb 22, 2013 2.740 2.740 2.700 2.720 285,638 +0.09(+3.42%)
Feb 21, 2013 2.680 2.680 2.630 2.630 229,184 -0.05(-1.87%)
Feb 20, 2013 2.730 2.768 2.680 2.680 294,706 -0.03(-1.11%)
Feb 19, 2013 2.740 2.750 2.710 2.710 162,364 -0.19(-6.55%)
Feb 15, 2013 2.950 2.950 2.890 2.900 172,253 -0.02(-0.68%)
Feb 14, 2013 2.890 2.960 2.890 2.920 143,337 +0.09(+3.18%)
Feb 13, 2013 2.840 2.850 2.830 2.830 70,940 +0.01(+0.35%)
Feb 12, 2013 2.810 2.840 2.790 2.820 140,568 +0.03(+1.08%)
Feb 11, 2013 2.820 2.830 2.790 2.790 179,400 -0.03(-1.06%)
Feb 08, 2013 2.880 2.880 2.810 2.820 217,985 -0.15(-5.05%)
Feb 07, 2013 3.070 3.070 2.970 2.970 251,103 -0.40(-11.87%)
Feb 06, 2013 3.190 3.420 3.160 3.370 251,069 +0.42(+14.24%)
Feb 04, 2013 2.990 3.035 2.950 2.950 263,960 -0.14(-4.53%)
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.