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 26, 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 (%)
Mar 28, 2013 2.779 2.783 2.731 2.760 85,941 -0.12(-4.26%)
Mar 27, 2013 2.826 2.883 2.826 2.883 102,014 +0.03(+0.99%)
Mar 26, 2013 2.835 2.854 2.826 2.854 98,764 +0.02(+0.67%)
Mar 25, 2013 2.826 2.835 2.798 2.835 86,450 -0.02(-0.66%)
Mar 22, 2013 2.873 2.873 2.816 2.854 222,267 -0.06(-1.95%)
Mar 21, 2013 2.911 2.920 2.892 2.911 169,281 +0.05(+1.65%)
Mar 20, 2013 2.826 2.864 2.826 2.864 425,104 +0.19(+7.07%)
Mar 19, 2013 2.684 2.731 2.665 2.675 212,583 +0.11(+4.43%)
Mar 18, 2013 2.609 2.627 2.561 2.561 275,834 -0.09(-3.21%)
Mar 15, 2013 2.703 2.741 2.646 2.646 645,994 -0.07(-2.44%)
Mar 14, 2013 2.684 2.722 2.665 2.712 101,001 +0.07(+2.50%)
Mar 13, 2013 2.684 2.684 2.646 2.646 169,392 -0.04(-1.41%)
Mar 12, 2013 2.703 2.741 2.684 2.684 301,108 -0.04(-1.39%)
Mar 11, 2013 2.750 2.750 2.694 2.722 128,549 -0.03(-1.03%)
Mar 08, 2013 2.798 2.798 2.731 2.750 148,051 -0.05(-1.69%)
Mar 07, 2013 2.750 2.798 2.750 2.798 89,046 +0.03(+1.02%)
Mar 06, 2013 2.779 2.779 2.731 2.769 105,051 -0.02(-0.68%)
Mar 05, 2013 2.760 2.788 2.741 2.788 247,158 +0.07(+2.43%)
Mar 04, 2013 2.760 2.760 2.712 2.722 192,255 -0.02(-0.69%)
Mar 01, 2013 2.722 2.779 2.722 2.741 181,714 +0.07(+2.47%)
Feb 28, 2013 2.666 2.694 2.646 2.675 87,945 +0.11(+4.43%)
Feb 27, 2013 2.514 2.561 2.486 2.561 169,557 +0.14(+5.86%)
Feb 26, 2013 2.486 2.486 2.420 2.420 166,004 -0.06(-2.29%)
Feb 25, 2013 2.533 2.561 2.467 2.476 169,842 -0.09(-3.68%)
Feb 22, 2013 2.590 2.590 2.552 2.571 302,223 +0.09(+3.42%)
Feb 21, 2013 2.533 2.533 2.486 2.486 242,491 -0.05(-1.87%)
Feb 20, 2013 2.580 2.616 2.533 2.533 311,817 -0.03(-1.11%)
Feb 19, 2013 2.590 2.599 2.561 2.561 171,791 -0.18(-6.55%)
Feb 15, 2013 2.788 2.788 2.731 2.741 182,254 -0.02(-0.68%)
Feb 14, 2013 2.731 2.798 2.731 2.760 151,659 +0.09(+3.18%)
Feb 13, 2013 2.684 2.694 2.675 2.675 75,059 +0.01(+0.35%)
Feb 12, 2013 2.656 2.684 2.637 2.665 148,729 +0.03(+1.08%)
Feb 11, 2013 2.665 2.675 2.637 2.637 189,816 -0.03(-1.06%)
Feb 08, 2013 2.722 2.722 2.656 2.665 230,642 -0.14(-5.05%)
Feb 07, 2013 2.902 2.902 2.807 2.807 265,683 -0.38(-11.87%)
Feb 06, 2013 3.015 3.232 2.987 3.185 265,647 +0.40(+14.24%)
Feb 04, 2013 2.826 2.868 2.788 2.788 279,286 -0.13(-4.53%)
Feb 01, 2013 2.920 2.930 2.864 2.920 141,574 +0.05(+1.64%)
Jan 31, 2013 2.864 2.911 2.864 2.873 104,211 +0.02(+0.66%)
Jan 30, 2013 2.854 2.892 2.854 2.854 67,338 +0.02(+0.67%)
Jan 29, 2013 2.845 2.864 2.826 2.835 168,825 -0.01(-0.33%)
Jan 28, 2013 2.883 2.892 2.826 2.845 133,990 -0.03(-0.99%)
Jan 25, 2013 2.920 2.920 2.873 2.873 226,344 -0.03(-0.98%)
Jan 24, 2013 2.939 2.968 2.902 2.902 176,029 -0.02(-0.65%)
Jan 23, 2013 2.949 2.949 2.902 2.920 100,947 -0.07(-2.22%)
Jan 22, 2013 2.987 3.004 2.977 2.987 67,011 +0.08(+2.60%)
Jan 18, 2013 2.930 2.939 2.873 2.911 249,649 -0.06(-1.91%)
Jan 17, 2013 2.930 3.015 2.911 2.968 432,719 +0.07(+2.28%)
Jan 16, 2013 2.854 2.939 2.854 2.902 198,230 +0.07(+2.33%)
Jan 15, 2013 2.873 2.873 2.835 2.835 133,929 -0.04(-1.32%)
Jan 14, 2013 2.854 2.883 2.845 2.873 143,855 -0.02(-0.65%)
Jan 11, 2013 2.911 2.930 2.892 2.892 172,575 -0.16(-5.26%)
Jan 10, 2013 3.062 3.062 2.949 3.053 413,548 +0.17(+5.90%)
Jan 09, 2013 2.911 2.911 2.854 2.883 348,086 +0.32(+12.55%)
Jan 08, 2013 2.599 2.618 2.561 2.561 189,083 +0.07(+2.65%)
Jan 07, 2013 2.552 2.552 2.495 2.495 159,488 -0.08(-2.94%)
Jan 04, 2013 2.580 2.580 2.533 2.571 162,903 +0.10(+4.21%)
Jan 03, 2013 2.505 2.552 2.448 2.467 221,333 -0.06(-2.25%)
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.