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 (%)
Oct 31, 2011 2.609 2.627 2.505 2.505 192,639 -0.11(-4.33%)
Oct 28, 2011 2.599 2.627 2.580 2.618 210,242 -0.16(-5.78%)
Oct 27, 2011 2.694 2.779 2.656 2.779 285,988 +0.16(+6.14%)
Oct 26, 2011 2.542 2.618 2.486 2.618 190,633 +0.14(+5.73%)
Oct 25, 2011 2.486 2.561 2.476 2.476 141,129 -0.17(-6.43%)
Oct 24, 2011 2.523 2.646 2.523 2.646 230,153 +0.15(+6.06%)
Oct 21, 2011 2.438 2.495 2.410 2.495 54,975 +0.10(+4.35%)
Oct 20, 2011 2.391 2.401 2.363 2.391 99,843 -0.09(-3.44%)
Oct 19, 2011 2.523 2.533 2.429 2.476 107,622 -0.06(-2.24%)
Oct 18, 2011 2.495 2.533 2.372 2.533 115,565 -0.07(-2.55%)
Oct 17, 2011 2.599 2.618 2.580 2.599 227,691 +0.05(+1.85%)
Oct 14, 2011 2.505 2.571 2.505 2.552 76,510 +0.09(+3.45%)
Oct 13, 2011 2.457 2.505 2.419 2.467 92,467 +0.02(+0.77%)
Oct 12, 2011 2.382 2.448 2.353 2.448 176,648 +0.13(+5.71%)
Oct 11, 2011 2.316 2.353 2.230 2.316 79,264 -0.06(-2.39%)
Oct 10, 2011 2.297 2.372 2.249 2.372 148,975 +0.10(+4.58%)
Oct 07, 2011 2.316 2.344 2.221 2.268 116,258 +0.00(+0.00%)
Oct 06, 2011 2.259 2.325 2.221 2.268 138,457 -0.04(-1.64%)
Oct 05, 2011 2.183 2.306 2.183 2.306 202,075 +0.09(+4.27%)
Oct 04, 2011 2.089 2.240 2.070 2.212 194,611 +0.10(+4.93%)
Oct 03, 2011 2.230 2.240 2.079 2.108 127,511 -0.09(-4.29%)
Sep 30, 2011 2.316 2.316 2.202 2.202 257,011 -0.13(-5.67%)
Sep 29, 2011 2.391 2.429 2.278 2.334 277,385 -0.04(-1.59%)
Sep 28, 2011 2.391 2.448 2.372 2.372 145,036 -0.06(-2.33%)
Sep 27, 2011 2.410 2.438 2.391 2.429 192,715 +0.09(+4.05%)
Sep 26, 2011 2.278 2.334 2.212 2.334 171,539 -0.04(-1.59%)
Sep 23, 2011 2.306 2.372 2.268 2.372 188,748 +0.06(+2.45%)
Sep 22, 2011 2.391 2.419 2.316 2.316 348,849 -0.16(-6.49%)
Sep 21, 2011 2.580 2.609 2.438 2.476 201,330 -0.19(-7.09%)
Sep 20, 2011 2.703 2.769 2.665 2.665 154,154 -0.14(-5.05%)
Sep 19, 2011 2.854 2.864 2.788 2.807 125,882 -0.07(-2.30%)
Sep 16, 2011 2.845 2.873 2.816 2.873 265,463 -0.09(-2.88%)
Sep 15, 2011 2.883 2.987 2.873 2.958 299,531 +0.24(+8.68%)
Sep 14, 2011 2.656 2.731 2.646 2.722 131,253 +0.14(+5.49%)
Sep 13, 2011 2.561 2.580 2.542 2.580 67,835 +0.04(+1.49%)
Sep 12, 2011 2.542 2.580 2.496 2.542 88,316 +0.02(+0.75%)
Sep 09, 2011 2.618 2.627 2.523 2.523 144,996 -0.18(-6.64%)
Sep 08, 2011 2.665 2.769 2.665 2.703 135,135 +0.03(+1.06%)
Sep 07, 2011 2.646 2.675 2.599 2.675 146,445 +0.07(+2.54%)
Sep 06, 2011 2.533 2.665 2.533 2.609 143,485 +0.12(+4.94%)
Sep 02, 2011 2.552 2.552 2.486 2.486 116,100 -0.09(-3.66%)
Sep 01, 2011 2.590 2.627 2.580 2.580 152,336 +0.07(+2.63%)
Aug 31, 2011 2.476 2.523 2.467 2.514 119,361 +0.03(+1.14%)
Aug 30, 2011 2.448 2.495 2.410 2.486 60,984 +0.02(+0.77%)
Aug 29, 2011 2.401 2.476 2.372 2.467 157,706 +0.01(+0.38%)
Aug 26, 2011 2.391 2.457 2.334 2.457 253,234 +0.07(+2.77%)
Aug 25, 2011 2.486 2.486 2.353 2.391 437,035 -0.09(-3.44%)
Aug 24, 2011 2.495 2.495 2.429 2.476 316,901 +0.00(+0.00%)
Aug 23, 2011 2.391 2.533 2.372 2.476 723,604 +0.24(+10.55%)
Aug 22, 2011 2.259 2.287 2.202 2.240 163,728 +0.00(+0.00%)
Aug 19, 2011 2.221 2.306 2.202 2.240 272,786 +0.24(+11.79%)
Aug 18, 2011 2.098 2.108 2.004 2.004 335,999 -0.19(-8.62%)
Aug 17, 2011 2.230 2.268 2.193 2.193 65,693 +0.00(+0.00%)
Aug 16, 2011 2.183 2.240 2.174 2.193 193,223 +0.00(+0.00%)
Aug 15, 2011 2.145 2.193 2.136 2.193 241,771 -0.09(-3.73%)
Aug 12, 2011 2.287 2.297 2.230 2.278 126,033 -0.08(-3.21%)
Aug 11, 2011 2.221 2.372 2.174 2.353 327,993 +0.20(+9.21%)
Aug 10, 2011 2.363 2.363 2.145 2.155 459,327 -0.24(-9.88%)
Aug 09, 2011 2.448 2.401 2.183 2.391 542,039 +0.22(+10.00%)
Aug 08, 2011 2.448 2.476 2.174 2.174 545,771 -0.40(-15.44%)
Aug 05, 2011 2.646 2.665 2.514 2.571 428,558 -0.04(-1.45%)
Aug 04, 2011 2.722 2.731 2.609 2.609 262,369 -0.09(-3.50%)
Aug 03, 2011 2.694 2.731 2.646 2.703 178,441 +0.03(+1.06%)
Aug 02, 2011 2.788 2.816 2.675 2.675 166,733 -0.14(-5.03%)
Aug 01, 2011 2.864 2.873 2.807 2.816 158,701 +0.00(+0.00%)
Jul 29, 2011 2.807 2.835 2.798 2.816 110,087 -0.04(-1.32%)
Jul 28, 2011 2.854 2.864 2.826 2.854 225,604 +0.06(+2.03%)
Jul 27, 2011 2.873 2.873 2.798 2.798 268,228 -0.14(-4.82%)
Jul 26, 2011 2.939 2.939 2.883 2.939 236,444 -0.04(-1.27%)
Jul 25, 2011 3.024 3.024 2.968 2.977 70,011 -0.12(-3.96%)
Jul 22, 2011 3.091 3.100 3.062 3.100 214,876 +0.23(+7.89%)
Jul 21, 2011 2.883 2.930 2.864 2.873 159,716 -0.07(-2.25%)
Jul 20, 2011 2.996 2.996 2.920 2.939 167,347 -0.11(-3.72%)
Jul 19, 2011 2.987 3.091 2.987 3.053 296,942 -0.26(-7.98%)
Jul 18, 2011 3.402 3.525 3.298 3.317 233,914 -0.39(-10.46%)
Jun 28, 2011 3.639 3.705 3.705 3.705 241,347 -0.07(-1.75%)
Jun 27, 2011 3.743 3.780 3.695 3.771 244,580 +0.11(+3.10%)
Jun 24, 2011 3.667 3.714 3.639 3.658 190,793 +0.07(+1.84%)
Jun 23, 2011 3.554 3.591 3.525 3.591 180,062 +0.07(+1.88%)
Jun 22, 2011 3.563 3.582 3.525 3.525 48,101 -0.09(-2.61%)
Jun 21, 2011 3.573 3.639 3.573 3.620 196,901 +0.08(+2.13%)
Jun 20, 2011 3.535 3.554 3.525 3.544 257,227 -0.03(-0.79%)
Jun 17, 2011 3.601 3.629 3.573 3.573 165,905 -0.02(-0.53%)
Jun 16, 2011 3.601 3.629 3.591 3.591 146,683 -0.09(-2.56%)
Jun 15, 2011 3.780 3.780 3.686 3.686 180,251 -0.17(-4.41%)
Jun 14, 2011 3.790 3.856 3.752 3.856 146,192 +0.08(+2.00%)
Jun 13, 2011 3.790 3.847 3.771 3.780 175,238 +0.07(+1.78%)
Jun 10, 2011 3.743 3.762 3.705 3.714 191,277 -0.10(-2.72%)
Jun 09, 2011 3.799 3.818 3.752 3.818 178,164 -0.02(-0.49%)
Jun 08, 2011 3.875 3.913 3.837 3.837 183,838 -0.06(-1.46%)
Jun 07, 2011 3.875 3.913 3.866 3.894 107,756 +0.08(+1.98%)
Jun 06, 2011 3.884 3.894 3.818 3.818 106,047 -0.03(-0.74%)
Jun 03, 2011 3.875 3.913 3.847 3.847 165,215 -0.28(-6.87%)
May 24, 2011 4.168 4.187 4.092 4.130 165,513 +0.06(+1.39%)
May 23, 2011 4.121 4.130 4.073 4.073 256,399 -0.20(-4.65%)
May 20, 2011 4.300 4.348 4.225 4.272 432,407 -0.50(-10.50%)
May 19, 2011 4.744 4.773 4.726 4.773 153,225 -0.06(-1.17%)
May 18, 2011 4.697 4.830 4.697 4.830 283,797 -0.03(-0.58%)
May 17, 2011 4.924 4.924 4.820 4.858 363,673 -0.39(-7.39%)
May 16, 2011 5.321 5.345 5.245 5.245 574,023 +0.05(+0.91%)
May 13, 2011 5.217 5.264 5.151 5.198 598,387 +0.05(+0.92%)
May 12, 2011 5.226 5.245 5.151 5.151 605,289 -0.24(-4.39%)
May 11, 2011 5.415 5.463 5.368 5.387 991,977 +0.30(+5.95%)
May 10, 2011 5.009 5.085 5.009 5.085 785,201 +0.11(+2.28%)
May 09, 2011 5.037 5.037 4.962 4.971 950,486 +0.55(+12.39%)
May 06, 2011 4.442 4.489 4.395 4.423 224,782 +0.02(+0.43%)
May 05, 2011 4.423 4.470 4.395 4.404 385,206 +0.05(+1.08%)
May 04, 2011 4.451 4.489 4.357 4.357 352,491 -0.17(-3.76%)
May 03, 2011 4.584 4.641 4.527 4.527 1,285,071 +0.43(+10.37%)
May 02, 2011 4.099 4.111 4.092 4.102 500,714 -0.04(-0.91%)
Apr 29, 2011 4.102 4.149 4.064 4.140 526,252 +0.30(+7.88%)
Apr 28, 2011 3.875 3.894 3.837 3.837 166,060 -0.04(-0.98%)
Apr 27, 2011 3.875 3.922 3.837 3.875 246,847 +0.15(+4.06%)
Apr 26, 2011 3.752 3.771 3.724 3.724 139,368 -0.08(-1.99%)
Apr 25, 2011 3.837 3.837 3.799 3.799 32,060 -0.07(-1.71%)
Apr 21, 2011 3.837 3.866 3.818 3.866 56,671 +0.06(+1.49%)
Apr 20, 2011 3.856 3.894 3.799 3.809 472,420 -0.13(-3.36%)
Apr 19, 2011 3.875 3.951 3.847 3.941 855,698 +0.31(+8.59%)
Apr 18, 2011 3.591 3.695 3.544 3.629 177,512 -0.04(-1.03%)
Apr 15, 2011 3.582 3.667 3.582 3.667 112,281 +0.11(+3.19%)
Apr 14, 2011 3.610 3.610 3.535 3.554 172,379 -0.06(-1.57%)
Apr 13, 2011 3.582 3.610 3.554 3.610 109,421 +0.09(+2.69%)
Apr 12, 2011 3.544 3.582 3.516 3.516 193,384 -0.03(-0.80%)
Apr 11, 2011 3.591 3.629 3.544 3.544 145,147 -0.03(-0.79%)
Apr 08, 2011 3.629 3.629 3.573 3.573 196,465 +0.00(+0.00%)
Apr 07, 2011 3.648 3.676 3.573 3.573 317,317 -0.08(-2.07%)
Apr 06, 2011 3.686 3.714 3.648 3.648 257,556 +0.02(+0.52%)
Apr 05, 2011 3.658 3.667 3.629 3.629 60,648 -0.03(-0.78%)
Apr 04, 2011 3.676 3.676 3.629 3.658 76,624 -0.02(-0.51%)
Apr 01, 2011 3.639 3.676 3.591 3.676 196,218 +0.09(+2.37%)
Mar 31, 2011 3.554 3.620 3.554 3.591 87,375 +0.04(+1.06%)
Mar 30, 2011 3.573 3.582 3.506 3.554 165,529 -0.06(-1.57%)
Mar 29, 2011 3.554 3.610 3.554 3.610 152,203 -0.03(-0.78%)
Mar 28, 2011 3.676 3.676 3.610 3.639 51,371 -0.01(-0.26%)
Mar 25, 2011 3.658 3.686 3.629 3.648 44,475 -0.02(-0.52%)
Mar 24, 2011 3.648 3.667 3.573 3.667 108,559 +0.01(+0.26%)
Mar 23, 2011 3.563 3.658 3.551 3.658 129,360 +0.09(+2.38%)
Mar 22, 2011 3.601 3.620 3.544 3.573 71,561 -0.05(-1.31%)
Mar 21, 2011 3.582 3.639 3.563 3.620 272,402 +0.23(+6.69%)
Mar 18, 2011 3.497 3.516 3.393 3.393 301,862 -0.10(-2.97%)
Mar 17, 2011 3.516 3.525 3.487 3.497 90,009 +0.09(+2.78%)
Mar 16, 2011 3.544 3.558 3.402 3.402 302,254 -0.18(-5.01%)
Mar 15, 2011 3.563 3.610 3.563 3.582 151,154 -0.02(-0.53%)
Mar 14, 2011 3.591 3.648 3.591 3.601 97,383 +0.02(+0.53%)
Mar 11, 2011 3.516 3.582 3.497 3.582 106,218 +0.08(+2.16%)
Mar 10, 2011 3.582 3.601 3.506 3.506 232,257 -0.14(-3.89%)
Mar 09, 2011 3.658 3.658 3.610 3.648 183,063 -0.02(-0.52%)
Mar 08, 2011 3.610 3.667 3.591 3.667 220,833 +0.09(+2.65%)
Mar 07, 2011 3.620 3.639 3.573 3.573 152,219 -0.01(-0.26%)
Mar 04, 2011 3.667 3.686 3.582 3.582 410,772 -0.13(-3.56%)
Mar 03, 2011 3.676 3.714 3.629 3.714 211,103 -0.03(-0.76%)
Mar 02, 2011 3.705 3.752 3.695 3.743 70,702 +0.09(+2.59%)
Mar 01, 2011 3.762 3.762 3.648 3.648 103,843 -0.14(-3.74%)
Feb 28, 2011 3.771 3.790 3.733 3.790 234,148 +0.17(+4.70%)
Feb 25, 2011 3.582 3.620 3.573 3.620 153,631 +0.00(+0.00%)
Feb 24, 2011 3.573 3.620 3.563 3.620 204,826 -0.08(-2.05%)
Feb 23, 2011 3.705 3.752 3.676 3.695 250,141 +0.04(+1.03%)
Feb 22, 2011 3.809 3.809 3.658 3.658 745,546 -0.50(-12.05%)
Feb 18, 2011 4.196 4.310 4.121 4.158 298,846 -0.33(-7.37%)
Feb 17, 2011 4.423 4.584 4.300 4.489 478,124 +0.28(+6.74%)
Feb 16, 2011 4.111 4.206 4.092 4.206 254,124 +0.07(+1.60%)
Feb 15, 2011 4.225 4.225 4.130 4.140 310,315 -0.19(-4.37%)
Feb 14, 2011 4.366 4.404 4.281 4.329 292,419 -0.12(-2.76%)
Feb 11, 2011 4.244 4.461 4.244 4.451 624,038 +0.46(+11.61%)
Feb 10, 2011 3.847 4.017 3.847 3.988 920,855 +0.33(+9.04%)
Feb 09, 2011 3.733 3.733 3.658 3.658 125,295 -0.08(-2.03%)
Feb 08, 2011 3.724 3.733 3.677 3.733 47,257 +0.02(+0.51%)
Feb 07, 2011 3.695 3.762 3.695 3.714 43,455 +0.01(+0.26%)
Feb 04, 2011 3.752 3.752 3.676 3.705 41,717 -0.03(-0.76%)
Feb 03, 2011 3.610 3.743 3.610 3.733 112,824 -0.02(-0.50%)
Feb 02, 2011 3.762 3.762 3.724 3.752 69,401 -0.06(-1.49%)
Feb 01, 2011 3.743 3.809 3.743 3.809 362,549 +0.16(+4.40%)
Jan 31, 2011 3.620 3.658 3.620 3.648 192,798 +0.15(+4.32%)
Jan 28, 2011 3.658 3.658 3.497 3.497 185,569 -0.14(-3.90%)
Jan 27, 2011 3.639 3.639 3.610 3.639 62,647 -0.04(-1.03%)
Jan 26, 2011 3.629 3.676 3.627 3.676 97,909 +0.01(+0.26%)
Jan 25, 2011 3.733 3.733 3.667 3.667 186,748 -0.10(-2.76%)
Jan 24, 2011 3.780 3.780 3.752 3.771 150,469 -0.03(-0.75%)
Jan 21, 2011 3.828 3.866 3.790 3.799 172,063 +0.09(+2.29%)
Jan 20, 2011 3.771 3.771 3.705 3.714 264,816 -0.09(-2.48%)
Jan 19, 2011 3.866 3.913 3.809 3.809 418,426 +0.00(+0.00%)
Jan 18, 2011 3.828 3.894 3.799 3.809 264,216 +0.00(+0.00%)
Jan 14, 2011 3.799 3.837 3.780 3.809 171,513 -0.02(-0.49%)
Jan 13, 2011 3.828 3.903 3.828 3.828 154,703 +0.03(+0.75%)
Jan 12, 2011 3.752 3.799 3.724 3.799 181,670 +0.09(+2.29%)
Jan 11, 2011 3.658 3.714 3.658 3.714 174,742 +0.03(+0.77%)
Jan 10, 2011 3.724 3.752 3.667 3.686 263,525 -0.03(-0.76%)
Jan 07, 2011 3.818 3.828 3.705 3.714 327,764 +0.09(+2.34%)
Jan 06, 2011 3.676 3.724 3.629 3.629 206,595 +0.05(+1.32%)
Jan 05, 2011 3.563 3.591 3.563 3.582 160,932 -0.01(-0.26%)
Jan 04, 2011 3.610 3.610 3.554 3.591 128,790 +0.01(+0.26%)
Jan 03, 2011 3.582 3.610 3.573 3.582 268,500 +0.12(+3.55%)
Dec 31, 2010 3.450 3.478 3.431 3.459 228,397 -0.05(-1.35%)
Dec 30, 2010 3.497 3.544 3.497 3.506 105,510 -0.06(-1.59%)
Dec 29, 2010 3.506 3.563 3.497 3.563 147,834 +0.10(+3.01%)
Dec 28, 2010 3.478 3.487 3.450 3.459 176,038 -0.10(-2.92%)
Dec 27, 2010 3.497 3.573 3.497 3.563 75,852 +0.02(+0.53%)
Dec 23, 2010 3.554 3.601 3.525 3.544 645,695 -0.10(-2.85%)
Dec 22, 2010 3.620 3.648 3.591 3.648 122,362 +0.07(+1.85%)
Dec 21, 2010 3.516 3.582 3.516 3.582 165,730 +0.08(+2.16%)
Dec 20, 2010 3.497 3.554 3.450 3.506 508,489 -0.01(-0.27%)
Dec 17, 2010 3.469 3.554 3.469 3.516 416,939 +0.08(+2.20%)
Dec 16, 2010 3.487 3.497 3.440 3.440 83,306 -0.03(-0.82%)
Dec 15, 2010 3.554 3.573 3.469 3.469 215,840 -0.05(-1.34%)
Dec 14, 2010 3.601 3.601 3.516 3.516 491,549 -0.13(-3.63%)
Dec 13, 2010 3.648 3.667 3.629 3.648 205,112 -0.01(-0.26%)
Dec 10, 2010 3.648 3.667 3.601 3.658 137,226 +0.01(+0.26%)
Dec 09, 2010 3.639 3.658 3.601 3.648 135,597 +0.06(+1.58%)
Dec 08, 2010 3.639 3.658 3.563 3.591 209,651 -0.08(-2.06%)
Dec 07, 2010 3.686 3.733 3.648 3.667 693,202 +0.02(+0.52%)
Dec 06, 2010 3.620 3.676 3.591 3.648 713,765 +0.03(+0.78%)
Dec 03, 2010 3.648 3.705 3.610 3.620 164,089 +0.04(+1.06%)
Dec 02, 2010 3.506 3.591 3.506 3.582 145,539 +0.07(+1.88%)
Dec 01, 2010 3.516 3.573 3.487 3.516 198,846 +0.11(+3.33%)
Nov 30, 2010 3.412 3.478 3.402 3.402 182,510 -0.17(-4.76%)
Nov 29, 2010 3.478 3.573 3.459 3.573 155,810 +0.09(+2.44%)
Nov 26, 2010 3.554 3.582 3.487 3.487 105,403 -0.02(-0.54%)
Nov 24, 2010 3.440 3.506 3.506 3.506 194,027 +0.10(+3.06%)
Nov 23, 2010 3.431 3.469 3.402 3.402 215,369 -0.07(-1.91%)
Nov 22, 2010 3.431 3.469 3.412 3.469 162,990 -0.06(-1.61%)
Nov 19, 2010 3.487 3.544 3.478 3.525 205,253 -0.15(-4.11%)
Nov 18, 2010 3.658 3.686 3.620 3.676 138,471 +0.15(+4.29%)
Nov 17, 2010 3.487 3.535 3.459 3.525 138,501 +0.04(+1.08%)
Nov 16, 2010 3.582 3.582 3.469 3.487 531,859 -0.12(-3.40%)
Nov 15, 2010 3.620 3.658 3.601 3.610 197,166 +0.09(+2.41%)
Nov 12, 2010 3.591 3.629 3.525 3.525 351,561 -0.19(-5.09%)
Nov 11, 2010 3.695 3.714 3.639 3.714 216,527 -0.09(-2.48%)
Nov 10, 2010 3.837 3.837 3.752 3.809 831,712 -0.14(-3.59%)
Nov 09, 2010 3.752 4.026 3.752 3.951 867,315 -0.07(-1.65%)
Nov 08, 2010 4.017 4.045 3.960 4.017 338,823 +0.03(+0.71%)
Nov 05, 2010 3.960 3.998 3.922 3.988 204,445 -0.08(-1.86%)
Nov 04, 2010 3.988 4.064 3.988 4.064 312,196 -0.03(-0.69%)
Nov 03, 2010 4.064 4.121 4.045 4.092 624,870 +0.08(+1.88%)
Nov 02, 2010 4.017 4.036 3.941 4.017 847,179 +0.09(+2.16%)
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.