Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
May 01, 2008 3.780 3.910 3.780 3.910 187,789 +0.10(+2.62%)
Apr 30, 2008 3.770 3.870 3.770 3.810 314,806 -0.07(-1.80%)
Apr 29, 2008 3.940 4.000 3.840 3.880 276,602 +0.03(+0.78%)
Apr 28, 2008 3.830 3.850 3.790 3.850 337,352 -0.04(-1.03%)
Apr 25, 2008 3.870 3.890 3.790 3.890 352,025 -0.12(-2.99%)
Apr 24, 2008 3.980 4.040 3.910 4.010 588,521 +0.06(+1.52%)
Apr 23, 2008 3.830 3.970 3.830 3.950 673,260 +0.38(+10.64%)
Apr 22, 2008 3.590 3.610 3.520 3.570 97,610 -0.07(-1.92%)
Apr 21, 2008 3.580 3.700 3.550 3.640 97,690 -0.14(-3.70%)
Apr 18, 2008 3.840 3.840 3.680 3.780 232,113 +0.22(+6.18%)
Apr 17, 2008 3.620 3.620 3.500 3.560 218,860 -0.13(-3.52%)
Apr 16, 2008 3.810 3.900 3.600 3.690 1,044,740 -0.51(-12.14%)
Apr 15, 2008 3.850 4.240 3.850 4.200 1,095,329 +1.13(+36.81%)
Apr 14, 2008 3.120 3.140 3.070 3.070 110,789 +0.00(+0.00%)
Apr 11, 2008 3.210 3.230 3.070 3.070 107,840 -0.12(-3.76%)
Apr 10, 2008 3.270 3.300 3.190 3.190 124,127 -0.11(-3.33%)
Apr 09, 2008 3.410 3.430 3.290 3.300 71,946 -0.01(-0.30%)
Apr 08, 2008 3.290 3.330 3.220 3.310 475,063 -0.08(-2.36%)
Apr 07, 2008 3.390 3.390 3.280 3.390 181,000 -0.17(-4.78%)
Apr 04, 2008 3.590 3.590 3.480 3.560 56,838 -0.04(-1.11%)
Apr 03, 2008 3.500 3.600 3.470 3.600 208,208 +0.13(+3.75%)
Apr 02, 2008 3.560 3.560 3.440 3.470 101,502 -0.17(-4.67%)
Apr 01, 2008 3.520 3.640 3.520 3.640 139,544 +0.13(+3.70%)
Mar 31, 2008 3.480 3.530 3.450 3.510 86,692 -0.02(-0.57%)
Mar 28, 2008 3.720 3.720 3.470 3.530 248,200 -0.15(-4.08%)
Mar 27, 2008 3.540 3.730 3.540 3.680 191,400 +0.39(+11.85%)
Mar 26, 2008 3.480 3.480 3.290 3.290 181,800 -0.24(-6.80%)
Mar 25, 2008 3.380 3.560 3.360 3.530 280,937 +0.41(+13.14%)
Mar 24, 2008 3.050 3.130 3.008 3.120 83,600 +0.05(+1.63%)
Mar 21, 2008 2.810 3.070 2.810 3.070 178,308 +0.00(+0.00%)
Mar 20, 2008 2.810 3.070 2.810 3.070 178,308 +0.31(+11.23%)
Mar 19, 2008 2.900 2.900 2.750 2.760 164,184 -0.16(-5.48%)
Mar 18, 2008 2.850 2.940 2.820 2.920 277,900 -0.01(-0.34%)
Mar 17, 2008 3.000 3.030 2.910 2.930 277,106 -0.31(-9.57%)
Mar 14, 2008 3.190 3.240 3.020 3.240 314,339 -0.05(-1.52%)
Mar 13, 2008 3.300 3.330 3.190 3.290 272,036 +0.09(+2.81%)
Mar 12, 2008 3.230 3.270 3.160 3.200 130,881 -0.19(-5.60%)
Mar 11, 2008 3.270 3.420 3.210 3.390 259,927 +0.13(+3.99%)
Mar 10, 2008 3.430 3.430 3.260 3.260 192,220 -0.26(-7.39%)
Mar 07, 2008 3.500 3.600 3.460 3.520 365,316 +0.08(+2.33%)
Mar 06, 2008 3.660 3.660 3.420 3.440 355,328 -0.34(-8.99%)
Mar 05, 2008 3.760 3.780 3.700 3.780 177,292 -0.10(-2.58%)
Mar 04, 2008 3.990 3.990 3.840 3.880 110,938 -0.19(-4.67%)
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.