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: 4:10 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 28, 2010 4.170 4.300 4.100 4.170 194,969 -0.05(-1.18%)
May 27, 2010 4.080 4.260 4.070 4.220 414,501 +0.36(+9.33%)
May 26, 2010 3.810 3.940 3.810 3.860 145,547 +0.25(+6.93%)
May 25, 2010 3.490 3.610 3.410 3.610 190,985 -0.20(-5.25%)
May 24, 2010 3.900 3.910 3.750 3.810 178,541 -0.05(-1.30%)
May 21, 2010 3.360 3.870 3.360 3.860 436,167 +0.38(+10.92%)
May 20, 2010 3.500 3.590 3.480 3.480 575,426 -0.50(-12.56%)
May 19, 2010 3.990 4.000 3.860 3.980 200,679 -0.11(-2.69%)
May 18, 2010 4.220 4.250 4.090 4.090 148,451 -0.05(-1.21%)
May 17, 2010 4.200 4.200 4.080 4.140 183,754 -0.19(-4.39%)
May 14, 2010 4.330 4.470 4.270 4.330 265,310 -0.23(-5.04%)
May 13, 2010 4.590 4.630 4.540 4.560 172,074 -0.09(-1.94%)
May 12, 2010 4.600 4.650 4.530 4.650 193,505 -0.03(-0.64%)
May 11, 2010 4.850 4.850 4.680 4.680 223,108 -0.03(-0.64%)
May 10, 2010 4.620 4.710 4.600 4.710 425,530 +0.35(+8.03%)
May 07, 2010 4.360 4.480 4.240 4.360 235,678 +0.04(+0.93%)
May 06, 2010 4.300 4.560 4.160 4.320 8,600 -0.55(-11.29%)
May 05, 2010 4.920 4.990 4.850 4.870 215,473 -0.13(-2.60%)
May 04, 2010 5.150 5.220 4.960 5.000 510,144 -0.20(-3.85%)
May 03, 2010 5.130 5.200 5.060 5.200 432,093 -0.12(-2.26%)
Apr 30, 2010 5.460 5.460 5.310 5.320 87,718 -0.14(-2.56%)
Apr 29, 2010 5.410 5.460 5.330 5.460 176,481 -0.04(-0.73%)
Apr 28, 2010 5.550 5.570 5.450 5.500 279,433 +0.12(+2.23%)
Apr 27, 2010 5.690 5.690 5.380 5.380 175,270 -0.47(-8.03%)
Apr 26, 2010 5.810 5.910 5.810 5.850 98,331 -0.06(-1.02%)
Apr 23, 2010 5.940 5.980 5.830 5.910 243,514 +0.44(+8.04%)
Apr 22, 2010 5.460 5.470 5.350 5.470 310,531 -0.25(-4.37%)
Apr 21, 2010 5.720 5.800 5.700 5.720 244,977 -0.37(-6.08%)
Apr 20, 2010 6.030 6.090 5.980 6.090 131,840 +0.09(+1.50%)
Apr 19, 2010 5.990 6.000 5.890 6.000 120,222 -0.02(-0.33%)
Apr 16, 2010 6.060 6.140 5.980 6.020 284,940 -0.31(-4.90%)
Apr 15, 2010 6.330 6.360 6.260 6.330 426,966 -0.01(-0.16%)
Apr 14, 2010 6.220 6.390 6.190 6.340 793,745 +0.25(+4.11%)
Apr 13, 2010 6.040 6.120 6.030 6.090 185,507 -0.02(-0.33%)
Apr 12, 2010 6.110 6.210 6.040 6.110 401,453 -0.33(-5.12%)
Apr 09, 2010 6.430 6.440 6.330 6.440 378,658 -0.10(-1.53%)
Apr 08, 2010 6.370 6.540 6.370 6.540 377,031 +0.21(+3.32%)
Apr 07, 2010 6.450 6.450 6.320 6.330 794,864 -0.37(-5.52%)
Apr 06, 2010 6.620 6.740 6.620 6.700 201,267 +0.06(+0.90%)
Apr 05, 2010 6.610 6.740 6.610 6.640 250,357 +0.05(+0.76%)
Apr 01, 2010 6.500 6.590 6.590 6.590 866,900 +0.21(+3.29%)
Mar 31, 2010 6.390 6.450 6.350 6.380 1,223,753 -0.29(-4.35%)
Mar 30, 2010 6.680 6.680 6.540 6.670 818,345 +0.61(+10.07%)
Mar 29, 2010 6.190 6.190 6.010 6.060 213,796 +0.13(+2.19%)
Mar 26, 2010 5.880 5.930 5.750 5.930 444,982 +0.26(+4.59%)
Mar 25, 2010 5.700 5.750 5.660 5.670 439,341 +0.46(+8.83%)
Mar 24, 2010 5.240 5.290 5.210 5.210 131,872 +0.00(+0.00%)
Mar 23, 2010 5.190 5.210 5.140 5.210 168,840 -0.04(-0.76%)
Mar 22, 2010 5.100 5.250 5.100 5.250 215,344 -0.09(-1.69%)
Mar 19, 2010 5.360 5.370 5.310 5.340 217,651 -0.04(-0.74%)
Mar 18, 2010 5.410 5.490 5.340 5.380 416,091 +0.28(+5.49%)
Mar 17, 2010 5.050 5.120 5.050 5.100 195,130 +0.07(+1.39%)
Mar 16, 2010 5.000 5.060 4.950 5.030 94,339 -0.04(-0.79%)
Mar 15, 2010 5.030 5.070 5.010 5.070 109,790 -0.11(-2.12%)
Mar 12, 2010 5.200 5.210 5.170 5.180 52,406 +0.05(+0.97%)
Mar 11, 2010 5.170 5.180 5.120 5.130 84,866 -0.05(-0.97%)
Mar 10, 2010 5.180 5.200 5.120 5.180 90,870 -0.03(-0.58%)
Mar 09, 2010 5.150 5.250 5.130 5.210 98,845 +0.07(+1.36%)
Mar 08, 2010 5.120 5.190 5.060 5.140 225,365 +0.02(+0.39%)
Mar 05, 2010 5.040 5.120 5.030 5.120 117,085 +0.18(+3.64%)
Mar 04, 2010 4.900 4.960 4.770 4.940 134,892 -0.04(-0.80%)
Mar 03, 2010 5.090 5.090 4.940 4.980 308,050 -0.34(-6.39%)
Mar 02, 2010 5.380 5.380 5.300 5.320 161,807 -0.01(-0.19%)
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.