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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2009 2.268 2.316 2.174 2.287 60,132 +0.01(+0.41%)
Sep 29, 2009 2.363 2.363 2.268 2.278 324,453 -0.11(-4.71%)
Sep 28, 2009 2.382 2.391 2.363 2.390 90,173 -0.01(-0.43%)
Sep 25, 2009 2.401 2.410 2.363 2.401 46,554 -0.04(-1.55%)
Sep 24, 2009 2.438 2.438 2.353 2.438 91,427 +0.00(+0.00%)
Sep 23, 2009 2.467 2.476 2.344 2.438 226,648 -0.06(-2.27%)
Sep 22, 2009 2.486 2.505 2.429 2.495 97,905 -0.02(-0.75%)
Sep 21, 2009 2.505 2.552 2.505 2.514 37,624 -0.04(-1.48%)
Sep 18, 2009 2.495 2.580 2.486 2.552 45,436 +0.04(+1.50%)
Sep 17, 2009 2.504 2.533 2.486 2.514 141,779 -0.02(-0.75%)
Sep 16, 2009 2.552 2.552 2.486 2.533 62,276 -0.03(-1.11%)
Sep 15, 2009 2.523 2.580 2.486 2.561 173,547 +0.01(+0.37%)
Sep 14, 2009 2.514 2.552 2.486 2.552 52,140 +0.04(+1.50%)
Sep 11, 2009 2.505 2.514 2.467 2.514 54,929 +0.04(+1.53%)
Sep 10, 2009 2.429 2.476 2.420 2.476 42,256 +0.02(+0.77%)
Sep 09, 2009 2.467 2.486 2.372 2.457 12,139 -0.04(-1.51%)
Sep 08, 2009 2.476 2.495 2.448 2.495 27,383 +0.11(+4.76%)
Sep 04, 2009 2.334 2.410 2.334 2.382 48,793 +0.06(+2.44%)
Sep 03, 2009 2.316 2.344 2.306 2.325 126,942 -0.01(-0.40%)
Sep 02, 2009 2.268 2.353 2.259 2.334 52,988 +0.07(+2.92%)
Sep 01, 2009 2.334 2.382 2.268 2.268 126,688 -0.09(-4.00%)
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%)
Aug 03, 2009 2.571 2.703 2.552 2.703 102,491 +0.20(+7.92%)
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.