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: 6:30 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 (%)
Aug 31, 2009 2.372 2.372 2.316 2.363 209,579 -0.07(-2.72%)
Aug 28, 2009 2.438 2.438 2.382 2.429 81,596 +0.03(+1.18%)
Aug 27, 2009 2.420 2.514 2.391 2.401 150,393 -0.08(-3.05%)
Aug 26, 2009 2.457 2.476 2.420 2.476 483,429 +0.02(+0.77%)
Aug 25, 2009 2.457 2.514 2.420 2.457 46,494 +0.05(+1.96%)
Aug 24, 2009 2.391 2.523 2.382 2.410 134,641 +0.02(+0.79%)
Aug 21, 2009 2.382 2.420 2.363 2.391 54,343 +0.00(+0.00%)
Aug 20, 2009 2.372 2.448 2.363 2.391 22,148 +0.04(+1.61%)
Aug 19, 2009 2.363 2.363 2.297 2.353 38,508 +0.02(+0.81%)
Aug 18, 2009 2.363 2.363 2.297 2.334 122,849 -0.04(-1.59%)
Aug 17, 2009 2.420 2.438 2.316 2.372 318,292 -0.09(-3.83%)
Aug 14, 2009 2.486 2.514 2.432 2.467 169,131 -0.08(-2.97%)
Aug 13, 2009 2.552 2.552 2.486 2.542 32,333 -0.03(-1.10%)
Aug 12, 2009 2.476 2.590 2.457 2.571 29,264 +0.06(+2.26%)
Aug 11, 2009 2.506 2.542 2.486 2.514 121,984 -0.02(-0.75%)
Aug 10, 2009 2.561 2.571 2.495 2.533 97,474 -0.02(-0.74%)
Aug 07, 2009 2.514 2.580 2.514 2.552 70,287 +0.06(+2.27%)
Aug 06, 2009 2.505 2.523 2.476 2.495 749,091 -0.05(-1.86%)
Aug 05, 2009 2.590 2.656 2.467 2.542 82,988 -0.12(-4.61%)
Aug 04, 2009 2.712 2.712 2.627 2.665 79,714 -0.04(-1.40%)
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.