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 -0.09 (-0.20%)
Official Closing 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 (%)
Nov 30, 2011 2.430 2.560 2.430 2.560 288,464 +0.17(+7.11%)
Nov 29, 2011 2.450 2.470 2.380 2.390 156,037 -0.13(-5.16%)
Nov 28, 2011 2.480 2.520 2.430 2.520 214,030 +0.12(+5.00%)
Nov 25, 2011 2.350 2.409 2.350 2.400 60,070 +0.07(+3.00%)
Nov 23, 2011 2.360 2.410 2.330 2.330 208,421 -0.15(-6.05%)
Nov 22, 2011 2.420 2.480 2.400 2.480 88,818 +0.14(+5.98%)
Nov 21, 2011 2.420 2.420 2.340 2.340 288,400 -0.11(-4.49%)
Nov 18, 2011 2.470 2.530 2.440 2.450 134,529 +0.00(+0.00%)
Nov 17, 2011 2.490 2.490 2.410 2.450 173,814 -0.04(-1.61%)
Nov 16, 2011 2.530 2.540 2.430 2.490 137,649 -0.06(-2.35%)
Nov 15, 2011 2.520 2.580 2.510 2.550 47,835 -0.02(-0.78%)
Nov 14, 2011 2.580 2.600 2.520 2.570 60,511 -0.04(-1.53%)
Nov 11, 2011 2.530 2.610 2.510 2.610 117,690 +0.13(+5.24%)
Nov 10, 2011 2.530 2.530 2.470 2.480 111,775 -0.07(-2.75%)
Nov 09, 2011 2.540 2.620 2.500 2.550 198,017 -0.13(-4.85%)
Nov 08, 2011 2.660 2.680 2.560 2.680 91,338 -0.08(-2.90%)
Nov 07, 2011 2.820 2.820 2.670 2.760 125,475 +0.01(+0.36%)
Nov 04, 2011 2.790 2.800 2.750 2.750 53,692 -0.04(-1.43%)
Nov 03, 2011 2.800 2.830 2.720 2.790 114,329 -0.09(-3.12%)
Nov 02, 2011 2.770 2.880 2.770 2.880 222,193 +0.33(+12.94%)
Nov 01, 2011 2.640 2.670 2.550 2.550 118,637 -0.10(-3.77%)
Oct 31, 2011 2.760 2.780 2.650 2.650 182,066 -0.12(-4.33%)
Oct 28, 2011 2.750 2.780 2.730 2.770 198,703 -0.17(-5.78%)
Oct 27, 2011 2.850 2.940 2.811 2.940 270,291 +0.17(+6.14%)
Oct 26, 2011 2.690 2.770 2.630 2.770 180,170 +0.15(+5.73%)
Oct 25, 2011 2.630 2.710 2.620 2.620 133,383 -0.18(-6.43%)
Oct 24, 2011 2.670 2.800 2.670 2.800 217,521 +0.16(+6.06%)
Oct 21, 2011 2.580 2.640 2.550 2.640 51,958 +0.11(+4.35%)
Oct 20, 2011 2.530 2.540 2.500 2.530 94,363 -0.09(-3.44%)
Oct 19, 2011 2.670 2.680 2.570 2.620 101,715 -0.06(-2.24%)
Oct 18, 2011 2.640 2.680 2.510 2.680 109,222 -0.07(-2.55%)
Oct 17, 2011 2.750 2.770 2.730 2.750 215,194 +0.05(+1.85%)
Oct 14, 2011 2.650 2.720 2.650 2.700 72,311 +0.09(+3.45%)
Oct 13, 2011 2.600 2.650 2.560 2.610 87,392 +0.02(+0.77%)
Oct 12, 2011 2.520 2.590 2.490 2.590 166,953 +0.14(+5.71%)
Oct 11, 2011 2.450 2.490 2.360 2.450 74,914 -0.06(-2.39%)
Oct 10, 2011 2.430 2.510 2.380 2.510 140,798 +0.11(+4.58%)
Oct 07, 2011 2.450 2.480 2.350 2.400 109,877 +0.00(+0.00%)
Oct 06, 2011 2.390 2.460 2.350 2.400 130,858 -0.04(-1.64%)
Oct 05, 2011 2.310 2.440 2.310 2.440 190,984 +0.10(+4.27%)
Oct 04, 2011 2.210 2.370 2.190 2.340 183,930 +0.11(+4.93%)
Oct 03, 2011 2.360 2.370 2.200 2.230 120,513 -0.10(-4.29%)
Sep 30, 2011 2.450 2.450 2.330 2.330 242,905 -0.14(-5.67%)
Sep 29, 2011 2.530 2.570 2.410 2.470 262,160 -0.04(-1.59%)
Sep 28, 2011 2.530 2.590 2.510 2.510 137,076 -0.06(-2.33%)
Sep 27, 2011 2.550 2.580 2.530 2.570 182,138 +0.10(+4.05%)
Sep 26, 2011 2.410 2.470 2.340 2.470 162,124 -0.04(-1.59%)
Sep 23, 2011 2.440 2.510 2.400 2.510 178,388 +0.06(+2.45%)
Sep 22, 2011 2.530 2.560 2.450 2.450 329,702 -0.17(-6.49%)
Sep 21, 2011 2.730 2.760 2.580 2.620 190,280 -0.20(-7.09%)
Sep 20, 2011 2.860 2.930 2.820 2.820 145,693 -0.15(-5.05%)
Sep 19, 2011 3.020 3.030 2.950 2.970 118,973 -0.07(-2.30%)
Sep 16, 2011 3.010 3.040 2.980 3.040 250,893 -0.09(-2.88%)
Sep 15, 2011 3.050 3.160 3.040 3.130 283,091 +0.25(+8.68%)
Sep 14, 2011 2.810 2.890 2.800 2.880 124,049 +0.15(+5.49%)
Sep 13, 2011 2.710 2.730 2.690 2.730 64,112 +0.04(+1.49%)
Sep 12, 2011 2.690 2.730 2.641 2.690 83,469 +0.02(+0.75%)
Sep 09, 2011 2.770 2.780 2.670 2.670 137,038 -0.19(-6.64%)
Sep 08, 2011 2.820 2.930 2.820 2.860 127,718 +0.03(+1.06%)
Sep 07, 2011 2.800 2.830 2.750 2.830 138,407 +0.07(+2.54%)
Sep 06, 2011 2.680 2.820 2.680 2.760 135,610 +0.13(+4.94%)
Sep 02, 2011 2.700 2.700 2.630 2.630 109,728 -0.10(-3.66%)
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.