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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 1.597 1.597 1.531 1.531 353,035 -0.23(-12.90%)
May 30, 2012 1.815 1.815 1.758 1.758 260,624 -0.15(-7.92%)
May 29, 2012 1.852 1.909 1.843 1.909 221,270 +0.11(+6.32%)
May 25, 2012 1.824 1.834 1.777 1.796 134,695 -0.09(-5.00%)
May 24, 2012 1.919 1.919 1.862 1.890 228,736 -0.07(-3.38%)
May 23, 2012 1.966 1.985 1.947 1.956 81,378 -0.07(-3.27%)
May 22, 2012 2.051 2.051 1.975 2.023 308,816 -0.07(-3.17%)
May 21, 2012 2.076 2.098 2.051 2.089 102,676 +0.08(+3.76%)
May 18, 2012 2.041 2.070 2.013 2.013 132,038 +0.10(+5.45%)
May 17, 2012 1.985 1.994 1.909 1.909 182,314 -0.06(-2.88%)
May 16, 2012 2.004 2.004 1.956 1.966 144,121 -0.21(-9.57%)
May 15, 2012 2.193 2.202 2.164 2.174 72,210 -0.09(-3.77%)
May 14, 2012 2.259 2.287 2.249 2.259 151,924 -0.03(-1.24%)
May 11, 2012 2.287 2.297 2.230 2.287 65,756 +0.03(+1.26%)
May 10, 2012 2.212 2.259 2.212 2.259 19,587 +0.08(+3.46%)
May 09, 2012 2.212 2.230 2.183 2.183 96,029 -0.08(-3.35%)
May 08, 2012 2.268 2.297 2.259 2.259 119,823 -0.04(-1.65%)
May 07, 2012 2.325 2.334 2.287 2.297 40,392 +0.02(+0.83%)
May 04, 2012 2.297 2.315 2.278 2.278 73,831 +0.00(+0.00%)
May 03, 2012 2.353 2.353 2.278 2.278 76,065 -0.11(-4.74%)
May 02, 2012 2.344 2.401 2.316 2.391 96,857 +0.09(+4.12%)
May 01, 2012 2.278 2.316 2.278 2.297 85,016 +0.00(+0.00%)
Apr 30, 2012 2.325 2.325 2.287 2.297 110,246 -0.04(-1.62%)
Apr 27, 2012 2.297 2.334 2.268 2.334 65,050 +0.02(+0.82%)
Apr 26, 2012 2.287 2.316 2.268 2.316 89,579 +0.03(+1.24%)
Apr 25, 2012 2.268 2.297 2.249 2.287 140,921 -0.03(-1.22%)
Apr 24, 2012 2.325 2.325 2.297 2.316 86,836 +0.07(+2.94%)
Apr 23, 2012 2.316 2.316 2.240 2.249 448,036 -0.13(-5.56%)
Apr 20, 2012 2.410 2.420 2.372 2.382 57,250 +0.04(+1.61%)
Apr 19, 2012 2.353 2.372 2.325 2.344 68,592 -0.05(-1.98%)
Apr 18, 2012 2.420 2.420 2.372 2.391 29,823 -0.04(-1.56%)
Apr 17, 2012 2.420 2.448 2.401 2.429 139,567 -0.02(-0.77%)
Apr 16, 2012 2.457 2.467 2.429 2.448 92,734 +0.03(+1.17%)
Apr 13, 2012 2.505 2.505 2.401 2.420 122,056 -0.09(-3.40%)
Apr 12, 2012 2.476 2.542 2.476 2.505 76,834 +0.03(+1.14%)
Apr 11, 2012 2.457 2.476 2.438 2.476 102,647 +0.14(+6.07%)
Apr 10, 2012 2.438 2.438 2.334 2.334 101,636 +0.07(+2.92%)
Apr 09, 2012 2.287 2.297 2.268 2.268 41,546 -0.04(-1.64%)
Apr 05, 2012 2.316 2.325 2.278 2.306 59,343 +0.06(+2.52%)
Apr 04, 2012 2.259 2.287 2.249 2.249 61,284 -0.03(-1.25%)
Apr 03, 2012 2.334 2.334 2.278 2.278 78,588 -0.02(-0.82%)
Apr 02, 2012 2.287 2.297 2.268 2.297 97,530 +0.03(+1.25%)
Mar 30, 2012 2.268 2.306 2.259 2.268 75,219 +0.02(+0.84%)
Mar 29, 2012 2.287 2.287 2.240 2.249 209,798 -0.01(-0.42%)
Mar 28, 2012 2.306 2.306 2.249 2.259 120,528 -0.08(-3.24%)
Mar 27, 2012 2.297 2.334 2.297 2.334 35,026 +0.01(+0.41%)
Mar 26, 2012 2.297 2.325 2.278 2.325 171,999 +0.02(+0.82%)
Mar 23, 2012 2.287 2.316 2.278 2.306 214,308 +0.09(+3.83%)
Mar 22, 2012 2.249 2.278 2.221 2.221 148,050 -0.09(-3.69%)
Mar 21, 2012 2.297 2.306 2.287 2.306 59,539 -0.01(-0.41%)
Mar 20, 2012 2.325 2.334 2.316 2.316 71,630 +0.02(+0.82%)
Mar 19, 2012 2.297 2.329 2.297 2.297 51,047 -0.02(-0.82%)
Mar 16, 2012 2.382 2.382 2.316 2.316 90,154 -0.11(-4.67%)
Mar 15, 2012 2.401 2.429 2.391 2.429 134,906 +0.07(+2.80%)
Mar 14, 2012 2.391 2.391 2.325 2.363 107,325 -0.08(-3.10%)
Mar 13, 2012 2.410 2.438 2.363 2.438 135,199 -0.01(-0.39%)
Mar 12, 2012 2.429 2.448 2.420 2.448 49,513 -0.02(-0.77%)
Mar 09, 2012 2.505 2.505 2.457 2.467 140,096 -0.03(-1.14%)
Mar 08, 2012 2.457 2.495 2.457 2.495 329,264 +0.13(+5.60%)
Mar 07, 2012 2.391 2.401 2.363 2.363 295,406 -0.01(-0.40%)
Mar 06, 2012 2.382 2.438 2.363 2.372 387,310 -0.07(-2.71%)
Mar 05, 2012 2.486 2.486 2.438 2.438 118,101 +0.01(+0.39%)
Mar 02, 2012 2.420 2.448 2.382 2.429 87,062 -0.06(-2.28%)
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.