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 (%)
Jul 31, 2009 2.523 2.552 2.486 2.505 22,695 -0.03(-1.12%)
Jul 30, 2009 2.675 2.675 2.533 2.533 68,856 +0.01(+0.37%)
Jul 29, 2009 2.694 2.694 2.457 2.523 81,693 -0.17(-6.32%)
Jul 28, 2009 2.646 2.694 2.627 2.694 56,915 +0.05(+1.79%)
Jul 27, 2009 2.675 2.684 2.580 2.646 76,223 -0.02(-0.71%)
Jul 24, 2009 2.675 2.675 2.590 2.665 907 -0.02(-0.70%)
Jul 23, 2009 2.590 2.694 2.571 2.684 45,075 +0.10(+4.03%)
Jul 22, 2009 2.580 2.599 2.552 2.580 24,355 -0.02(-0.73%)
Jul 21, 2009 2.580 2.599 2.552 2.599 19,517 +0.05(+1.85%)
Jul 20, 2009 2.599 2.599 2.533 2.552 24,732 +0.07(+2.66%)
Jul 17, 2009 2.533 2.533 2.467 2.486 12,669 -0.04(-1.50%)
Jul 16, 2009 2.429 2.533 2.429 2.523 190,039 +0.02(+0.76%)
Jul 15, 2009 2.372 2.505 2.372 2.505 105,573 +0.14(+6.00%)
Jul 14, 2009 2.353 2.363 2.325 2.363 15,477 +0.05(+2.04%)
Jul 13, 2009 2.306 2.353 2.268 2.316 25,619 +0.02(+0.82%)
Jul 10, 2009 2.297 2.372 2.268 2.297 329,735 -0.04(-1.62%)
Jul 09, 2009 2.353 2.391 2.334 2.334 62,875 +0.06(+2.49%)
Jul 08, 2009 2.401 2.401 2.259 2.278 79,907 -0.04(-1.63%)
Jul 07, 2009 2.363 2.363 2.316 2.316 88,696 -0.09(-3.54%)
Jul 06, 2009 2.372 2.401 2.325 2.401 126,769 -0.04(-1.55%)
Jul 02, 2009 2.410 2.438 2.382 2.438 34,708 +0.01(+0.39%)
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.