Skip to main content

Vaneck Short Muni ETF (NY: SMB )

17.24 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.69 15.71 15.67 15.69 69,524 -0.01(-0.05%)
Jun 29, 2016 15.71 15.71 15.67 15.69 54,221 -0.00(-0.01%)
Jun 28, 2016 15.68 15.71 15.67 15.70 80,210 +0.02(+0.11%)
Jun 27, 2016 15.67 15.70 15.67 15.68 26,677 -0.03(-0.17%)
Jun 24, 2016 15.67 15.71 15.65 15.71 51,129 +0.09(+0.57%)
Jun 23, 2016 15.62 15.65 15.61 15.62 18,826 +0.00(+0.00%)
Jun 22, 2016 15.66 15.66 15.62 15.62 69,721 -0.04(-0.28%)
Jun 21, 2016 15.63 15.66 15.63 15.66 29,567 +0.04(+0.23%)
Jun 20, 2016 15.65 15.66 15.63 15.63 44,606 -0.04(-0.25%)
Jun 17, 2016 15.63 15.68 15.63 15.67 132,170 +0.02(+0.14%)
Jun 16, 2016 15.62 15.66 15.62 15.64 66,275 +0.03(+0.17%)
Jun 15, 2016 15.62 15.64 15.61 15.62 63,158 +0.00(+0.00%)
Jun 14, 2016 15.65 15.66 15.62 15.62 31,223 +0.02(+0.11%)
Jun 13, 2016 15.64 15.66 15.60 15.60 58,809 -0.03(-0.17%)
Jun 10, 2016 15.62 15.65 15.61 15.63 47,565 +0.03(+0.17%)
Jun 09, 2016 15.60 15.63 15.60 15.60 28,924 +0.01(+0.06%)
Jun 08, 2016 15.61 15.63 15.59 15.59 31,849 -0.02(-0.11%)
Jun 07, 2016 15.63 15.63 15.58 15.61 43,677 +0.03(+0.17%)
Jun 06, 2016 15.59 15.62 15.58 15.58 83,246 -0.04(-0.28%)
Jun 03, 2016 15.61 15.63 15.57 15.63 37,340 +0.03(+0.21%)
Jun 02, 2016 15.58 15.61 15.57 15.59 46,620 -0.01(-0.04%)
Jun 01, 2016 15.59 15.61 15.58 15.60 25,048 +0.01(+0.04%)
May 31, 2016 15.60 15.60 15.58 15.59 44,511 +0.00(+0.00%)
May 27, 2016 15.62 15.59 15.59 15.59 55,318 -0.02(-0.11%)
May 26, 2016 15.61 15.62 15.59 15.61 36,097 +0.01(+0.04%)
May 25, 2016 15.59 15.62 15.59 15.60 24,446 -0.01(-0.04%)
May 24, 2016 15.59 15.62 15.59 15.61 66,981 +0.01(+0.06%)
May 23, 2016 15.61 15.61 15.59 15.60 57,203 -0.02(-0.11%)
May 20, 2016 15.60 15.62 15.59 15.62 26,601 +0.01(+0.06%)
May 19, 2016 15.59 15.62 15.59 15.61 36,332 +0.02(+0.11%)
May 18, 2016 15.62 15.63 15.59 15.59 41,083 -0.04(-0.23%)
May 17, 2016 15.61 15.63 15.61 15.63 15,566 +0.03(+0.17%)
May 16, 2016 15.60 15.62 15.60 15.60 43,386 -0.02(-0.11%)
May 13, 2016 15.60 15.62 15.60 15.62 28,468 +0.02(+0.11%)
May 12, 2016 15.61 15.63 15.60 15.60 46,050 -0.04(-0.23%)
May 11, 2016 15.61 15.65 15.60 15.64 29,815 +0.04(+0.23%)
May 10, 2016 15.61 15.63 15.60 15.60 25,591 -0.02(-0.11%)
May 09, 2016 15.63 15.63 15.60 15.62 41,924 +0.02(+0.11%)
May 06, 2016 15.58 15.62 15.58 15.60 50,931 -0.01(-0.06%)
May 05, 2016 15.60 15.64 15.58 15.61 46,907 +0.03(+0.17%)
May 04, 2016 15.60 15.60 15.57 15.58 55,705 -0.02(-0.11%)
May 03, 2016 15.58 15.60 15.58 15.60 34,707 +0.01(+0.06%)
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.