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 )

46.47 +0.38 (+0.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2012 1.591 1.591 1.525 1.525 354,522 -0.23(-12.90%)
May 30, 2012 1.807 1.807 1.751 1.751 261,721 -0.15(-7.92%)
May 29, 2012 1.845 1.901 1.835 1.901 222,202 +0.11(+6.32%)
May 25, 2012 1.816 1.826 1.769 1.788 135,262 -0.09(-5.00%)
May 24, 2012 1.911 1.911 1.854 1.882 229,699 -0.07(-3.38%)
May 23, 2012 1.958 1.976 1.939 1.948 81,721 -0.07(-3.27%)
May 22, 2012 2.042 2.042 1.967 2.014 310,116 -0.07(-3.17%)
May 21, 2012 2.068 2.089 2.042 2.080 103,108 +0.08(+3.76%)
May 18, 2012 2.033 2.061 2.005 2.005 132,594 +0.10(+5.45%)
May 17, 2012 1.976 1.986 1.901 1.901 183,082 -0.06(-2.88%)
May 16, 2012 1.995 1.995 1.948 1.958 144,727 -0.21(-9.57%)
May 15, 2012 2.183 2.193 2.155 2.165 72,514 -0.08(-3.77%)
May 14, 2012 2.249 2.278 2.240 2.249 152,563 -0.03(-1.24%)
May 11, 2012 2.278 2.287 2.221 2.278 66,033 +0.03(+1.26%)
May 10, 2012 2.202 2.249 2.202 2.249 19,670 +0.08(+3.46%)
May 09, 2012 2.202 2.221 2.174 2.174 96,434 -0.08(-3.35%)
May 08, 2012 2.259 2.287 2.249 2.249 120,328 -0.04(-1.65%)
May 07, 2012 2.315 2.325 2.278 2.287 40,562 +0.02(+0.83%)
May 04, 2012 2.287 2.306 2.268 2.268 74,142 +0.00(+0.00%)
May 03, 2012 2.343 2.343 2.268 2.268 76,385 -0.11(-4.74%)
May 02, 2012 2.334 2.391 2.306 2.381 97,265 +0.09(+4.12%)
May 01, 2012 2.268 2.306 2.268 2.287 85,374 +0.00(+0.00%)
Apr 30, 2012 2.315 2.315 2.278 2.287 110,710 -0.04(-1.62%)
Apr 27, 2012 2.287 2.325 2.259 2.325 65,324 +0.02(+0.82%)
Apr 26, 2012 2.278 2.306 2.259 2.306 89,957 +0.03(+1.24%)
Apr 25, 2012 2.259 2.287 2.240 2.278 141,514 -0.03(-1.22%)
Apr 24, 2012 2.315 2.315 2.287 2.306 87,201 +0.07(+2.94%)
Apr 23, 2012 2.306 2.306 2.231 2.240 449,922 -0.13(-5.56%)
Apr 20, 2012 2.400 2.409 2.362 2.372 57,491 +0.04(+1.61%)
Apr 19, 2012 2.343 2.362 2.315 2.334 68,880 -0.05(-1.98%)
Apr 18, 2012 2.409 2.409 2.362 2.381 29,949 -0.04(-1.56%)
Apr 17, 2012 2.409 2.438 2.391 2.419 140,154 -0.02(-0.77%)
Apr 16, 2012 2.447 2.456 2.419 2.438 93,124 +0.03(+1.17%)
Apr 13, 2012 2.494 2.494 2.391 2.409 122,569 -0.08(-3.40%)
Apr 12, 2012 2.466 2.532 2.466 2.494 77,157 +0.03(+1.14%)
Apr 11, 2012 2.447 2.466 2.428 2.466 103,079 +0.14(+6.07%)
Apr 10, 2012 2.428 2.428 2.325 2.325 102,064 +0.07(+2.92%)
Apr 09, 2012 2.278 2.287 2.259 2.259 41,721 -0.04(-1.64%)
Apr 05, 2012 2.306 2.315 2.268 2.296 59,593 +0.06(+2.52%)
Apr 04, 2012 2.249 2.278 2.240 2.240 61,542 -0.03(-1.25%)
Apr 03, 2012 2.325 2.325 2.268 2.268 78,919 -0.02(-0.82%)
Apr 02, 2012 2.278 2.287 2.259 2.287 97,940 +0.03(+1.25%)
Mar 30, 2012 2.259 2.296 2.249 2.259 75,536 +0.02(+0.84%)
Mar 29, 2012 2.278 2.278 2.231 2.240 210,681 -0.01(-0.42%)
Mar 28, 2012 2.296 2.296 2.240 2.249 121,035 -0.08(-3.24%)
Mar 27, 2012 2.287 2.325 2.287 2.325 35,173 +0.01(+0.41%)
Mar 26, 2012 2.287 2.315 2.268 2.315 172,724 +0.02(+0.82%)
Mar 23, 2012 2.278 2.306 2.268 2.296 215,210 +0.08(+3.83%)
Mar 22, 2012 2.240 2.268 2.212 2.212 148,673 -0.08(-3.69%)
Mar 21, 2012 2.287 2.296 2.278 2.296 59,790 -0.01(-0.41%)
Mar 20, 2012 2.315 2.325 2.306 2.306 71,932 +0.02(+0.82%)
Mar 19, 2012 2.287 2.319 2.287 2.287 51,262 -0.02(-0.82%)
Mar 16, 2012 2.372 2.372 2.306 2.306 90,534 -0.11(-4.67%)
Mar 15, 2012 2.391 2.419 2.381 2.419 135,474 +0.07(+2.80%)
Mar 14, 2012 2.381 2.381 2.315 2.353 107,777 -0.08(-3.10%)
Mar 13, 2012 2.400 2.428 2.353 2.428 135,768 -0.01(-0.39%)
Mar 12, 2012 2.419 2.438 2.409 2.438 49,721 -0.02(-0.77%)
Mar 09, 2012 2.494 2.494 2.447 2.456 140,685 -0.03(-1.14%)
Mar 08, 2012 2.447 2.485 2.447 2.485 330,650 +0.13(+5.60%)
Mar 07, 2012 2.381 2.391 2.353 2.353 296,649 -0.01(-0.40%)
Mar 06, 2012 2.372 2.428 2.353 2.362 388,941 -0.07(-2.71%)
Mar 05, 2012 2.475 2.475 2.428 2.428 118,598 +0.01(+0.39%)
Mar 02, 2012 2.409 2.438 2.372 2.419 87,429 -0.06(-2.28%)
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.