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 )

45.88 -0.16 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 30, 2008 3.380 3.390 3.320 3.340 228,742 -0.24(-6.70%)
May 29, 2008 3.500 3.580 3.440 3.580 175,648 +0.07(+1.99%)
May 28, 2008 3.580 3.580 3.460 3.510 99,370 -0.21(-5.65%)
May 27, 2008 3.490 3.720 3.490 3.720 167,199 +0.36(+10.71%)
May 26, 2008 3.430 3.460 3.360 3.360 0 +0.00(+0.00%)
May 23, 2008 3.430 3.460 3.360 3.360 104,277 -0.10(-2.89%)
May 22, 2008 3.440 3.480 3.430 3.460 164,192 +0.08(+2.37%)
May 21, 2008 3.400 3.420 3.310 3.380 755,928 -0.05(-1.46%)
May 20, 2008 3.530 3.530 3.368 3.430 543,085 -0.21(-5.77%)
May 19, 2008 3.640 3.730 3.510 3.640 223,362 +0.07(+1.96%)
May 16, 2008 3.630 3.630 3.480 3.570 269,957 -0.18(-4.80%)
May 15, 2008 3.630 3.770 3.630 3.750 102,407 +0.08(+2.18%)
May 14, 2008 3.680 3.730 3.600 3.670 227,004 -0.07(-1.87%)
May 13, 2008 3.750 3.750 3.670 3.740 246,593 -0.09(-2.35%)
May 12, 2008 3.800 3.830 3.720 3.830 182,311 -0.03(-0.78%)
May 09, 2008 3.820 3.860 3.740 3.860 42,679 -0.02(-0.52%)
May 08, 2008 3.810 3.880 3.810 3.880 139,936 +0.11(+2.92%)
May 07, 2008 3.970 3.970 3.770 3.770 541,631 -0.44(-10.45%)
May 06, 2008 4.230 4.230 4.050 4.210 255,044 -0.11(-2.55%)
May 05, 2008 4.180 4.360 4.180 4.320 229,123 +0.33(+8.27%)
May 02, 2008 3.990 4.010 3.920 3.990 168,668 +0.08(+2.05%)
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.