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 )

45.88 -0.16 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 4.180 4.180 3.970 4.040 175,982 -0.06(-1.46%)
Feb 28, 2008 4.070 4.100 4.010 4.100 153,870 +0.05(+1.23%)
Feb 27, 2008 4.020 4.120 4.010 4.050 205,046 -0.04(-0.98%)
Feb 26, 2008 4.210 4.210 4.050 4.090 174,790 -0.05(-1.21%)
Feb 25, 2008 4.080 4.140 4.000 4.140 123,148 +0.03(+0.73%)
Feb 22, 2008 4.040 4.110 3.990 4.110 189,000 +0.07(+1.73%)
Feb 21, 2008 4.110 4.150 4.010 4.040 109,000 -0.10(-2.42%)
Feb 20, 2008 4.060 4.160 4.040 4.140 126,669 +0.08(+1.97%)
Feb 19, 2008 4.110 4.150 4.050 4.060 74,229 -0.17(-4.02%)
Feb 18, 2008 4.100 4.230 4.060 4.230 0 +0.00(+0.00%)
Feb 15, 2008 4.100 4.230 4.060 4.230 162,378 +0.14(+3.42%)
Feb 14, 2008 4.090 4.170 4.040 4.090 286,033 -0.21(-4.88%)
Feb 13, 2008 4.150 4.300 4.150 4.300 57,984 +0.15(+3.61%)
Feb 12, 2008 4.110 4.240 4.090 4.150 136,033 +0.03(+0.73%)
Feb 11, 2008 4.020 4.120 4.010 4.120 100,659 +0.07(+1.73%)
Feb 08, 2008 4.050 4.190 4.000 4.050 117,007 -0.07(-1.70%)
Feb 07, 2008 4.010 4.140 3.980 4.120 119,459 +0.07(+1.73%)
Feb 06, 2008 4.110 4.150 4.020 4.050 154,183 -0.02(-0.49%)
Feb 05, 2008 4.200 4.200 4.070 4.070 174,500 -0.16(-3.78%)
Feb 04, 2008 4.300 4.300 4.200 4.230 113,649 -0.02(-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.