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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 3.951 3.951 3.752 3.818 186,202 -0.06(-1.46%)
Feb 28, 2008 3.847 3.875 3.790 3.875 162,806 +0.05(+1.23%)
Feb 27, 2008 3.799 3.894 3.790 3.828 216,954 -0.04(-0.98%)
Feb 26, 2008 3.979 3.979 3.828 3.866 184,941 -0.05(-1.21%)
Feb 25, 2008 3.856 3.913 3.780 3.913 130,299 +0.03(+0.73%)
Feb 22, 2008 3.818 3.884 3.771 3.884 199,976 +0.07(+1.73%)
Feb 21, 2008 3.884 3.922 3.790 3.818 115,330 -0.09(-2.42%)
Feb 20, 2008 3.837 3.932 3.818 3.913 134,025 +0.08(+1.97%)
Feb 19, 2008 3.884 3.922 3.828 3.837 78,539 -0.16(-4.02%)
Feb 18, 2008 3.875 3.998 3.837 3.998 0 +0.00(+0.00%)
Feb 15, 2008 3.875 3.998 3.837 3.998 171,808 +0.13(+3.42%)
Feb 14, 2008 3.866 3.941 3.818 3.866 302,644 -0.20(-4.88%)
Feb 13, 2008 3.922 4.064 3.922 4.064 61,351 +0.14(+3.61%)
Feb 12, 2008 3.884 4.007 3.866 3.922 143,933 +0.03(+0.73%)
Feb 11, 2008 3.799 3.894 3.790 3.894 106,504 +0.07(+1.73%)
Feb 08, 2008 3.828 3.960 3.780 3.828 123,802 -0.07(-1.70%)
Feb 07, 2008 3.790 3.913 3.762 3.894 126,396 +0.07(+1.73%)
Feb 06, 2008 3.884 3.922 3.799 3.828 163,137 -0.02(-0.49%)
Feb 05, 2008 3.969 3.969 3.847 3.847 184,634 -0.15(-3.78%)
Feb 04, 2008 4.064 4.064 3.969 3.998 120,249 -0.02(-0.47%)
Feb 01, 2008 3.913 4.026 3.913 4.017 162,067 +0.09(+2.41%)
Jan 31, 2008 3.799 3.932 3.743 3.922 220,196 +0.04(+0.97%)
Jan 30, 2008 3.951 4.017 3.847 3.884 115,158 -0.10(-2.61%)
Jan 29, 2008 3.884 4.017 3.799 3.988 103,092 +0.15(+3.94%)
Jan 28, 2008 3.913 3.932 3.780 3.837 101,191 -0.15(-3.79%)
Jan 25, 2008 4.121 4.121 3.913 3.988 143,973 -0.11(-2.76%)
Jan 24, 2008 3.998 4.168 3.998 4.102 162,626 +0.08(+1.88%)
Jan 23, 2008 3.818 4.073 3.733 4.026 537,722 -0.04(-0.93%)
Jan 22, 2008 3.969 4.140 3.809 4.064 296,192 -0.19(-4.44%)
Jan 21, 2008 4.073 4.253 4.073 4.253 0 +0.00(+0.00%)
Jan 18, 2008 4.073 4.253 4.073 4.253 162,732 +0.21(+5.14%)
Jan 17, 2008 4.300 4.329 4.036 4.045 393,740 -0.33(-7.56%)
Jan 16, 2008 4.348 4.385 4.196 4.376 195,781 -0.07(-1.49%)
Jan 15, 2008 4.603 4.603 4.366 4.442 222,090 -0.14(-3.09%)
Jan 14, 2008 4.603 4.631 4.546 4.584 87,079 -0.01(-0.21%)
Jan 11, 2008 4.593 4.688 4.565 4.593 102,527 -0.12(-2.61%)
Jan 10, 2008 4.612 4.726 4.546 4.716 127,392 +0.09(+2.04%)
Jan 09, 2008 4.546 4.688 4.499 4.622 473,489 +0.04(+0.82%)
Jan 08, 2008 4.546 4.735 4.546 4.584 183,340 +0.00(+0.00%)
Jan 07, 2008 4.574 4.622 4.508 4.584 126,122 +0.07(+1.46%)
Jan 04, 2008 4.697 4.716 4.508 4.518 226,851 -0.13(-2.85%)
Jan 03, 2008 4.763 4.763 4.622 4.650 128,704 -0.06(-1.20%)
Jan 02, 2008 4.811 4.867 4.650 4.707 126,467 -0.20(-4.05%)
Jan 01, 2008 4.678 4.952 4.678 4.905 214,689 +0.00(+0.00%)
Dec 31, 2007 4.678 4.952 4.678 4.905 214,689 +0.13(+2.77%)
Dec 28, 2007 4.915 4.915 4.631 4.773 349,302 -0.09(-1.94%)
Dec 27, 2007 4.659 5.037 4.659 4.867 631,284 +0.27(+5.97%)
Dec 26, 2007 4.726 4.726 4.508 4.593 265,565 +0.01(+0.21%)
Dec 24, 2007 4.470 4.584 4.470 4.584 62,551 +0.04(+0.83%)
Dec 21, 2007 4.518 4.546 4.385 4.546 373,247 +0.09(+2.12%)
Dec 20, 2007 4.366 4.480 4.366 4.451 294,801 -0.02(-0.42%)
Dec 19, 2007 4.480 4.489 4.319 4.470 311,725 -0.03(-0.63%)
Dec 18, 2007 4.480 4.527 4.470 4.499 131,942 +0.02(+0.42%)
Dec 17, 2007 4.451 4.565 4.451 4.480 204,769 -0.03(-0.63%)
Dec 14, 2007 4.513 4.565 4.461 4.508 329,135 -0.17(-3.64%)
Dec 13, 2007 4.584 4.697 4.518 4.678 371,811 -0.02(-0.40%)
Dec 12, 2007 4.744 4.763 4.659 4.697 188,231 +0.11(+2.47%)
Dec 11, 2007 4.782 4.801 4.451 4.584 195,154 -0.16(-3.39%)
Dec 10, 2007 4.744 4.792 4.735 4.744 101,469 -0.06(-1.18%)
Dec 07, 2007 4.773 4.839 4.773 4.801 254,996 +0.09(+1.80%)
Dec 06, 2007 4.669 4.744 4.659 4.716 153,261 -0.01(-0.20%)
Dec 05, 2007 4.593 4.744 4.593 4.726 342,870 +0.20(+4.38%)
Dec 04, 2007 4.489 4.546 4.414 4.527 479,308 +0.02(+0.42%)
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.