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 )

46.94 +0.13 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 1.635 1.682 1.616 1.616 0 +0.14(+9.62%)
Jan 29, 2009 1.465 1.512 1.465 1.474 46,746 -0.13(-8.24%)
Jan 28, 2009 1.550 1.616 1.531 1.607 212,689 +0.09(+5.59%)
Jan 27, 2009 1.437 1.531 1.427 1.522 49,328 +0.07(+4.55%)
Jan 26, 2009 1.437 1.522 1.437 1.455 363,416 -0.03(-1.91%)
Jan 23, 2009 1.465 1.512 1.455 1.484 27,121 +0.04(+2.61%)
Jan 22, 2009 1.455 1.474 1.418 1.446 45,622 -0.09(-6.13%)
Jan 21, 2009 1.493 1.541 1.446 1.541 91,548 +0.06(+3.82%)
Jan 20, 2009 1.541 1.588 1.484 1.484 333,055 -0.29(-16.49%)
Jan 16, 2009 1.786 1.843 1.739 1.777 91,710 +0.02(+1.08%)
Jan 15, 2009 1.777 1.777 1.654 1.758 120,281 -0.05(-2.62%)
Jan 14, 2009 1.739 1.824 1.739 1.805 229,259 +0.00(+0.00%)
Jan 13, 2009 1.786 1.834 1.777 1.805 74,700 +0.05(+2.69%)
Jan 12, 2009 1.834 1.834 1.739 1.758 201,311 -0.25(-12.26%)
Jan 09, 2009 2.060 2.060 1.956 2.004 34,864 -0.02(-0.93%)
Jan 08, 2009 2.041 2.041 1.956 2.023 80,038 -0.10(-4.89%)
Jan 07, 2009 2.108 2.145 2.089 2.127 86,599 -0.04(-1.75%)
Jan 06, 2009 2.060 2.164 2.060 2.164 228,522 +0.16(+8.02%)
Jan 05, 2009 1.937 2.032 1.937 2.004 54,811 +0.02(+0.95%)
Jan 02, 2009 1.900 2.004 1.900 1.985 0 -0.01(-0.47%)
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.