Vaneck Short Muni ETF (NY: SMB )

17.24 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.17 15.18 15.12 15.15 345,473 -0.04(-0.29%)
Nov 29, 2016 15.25 15.26 15.20 15.20 73,329 -0.05(-0.35%)
Nov 28, 2016 15.31 15.31 15.25 15.25 67,247 -0.03(-0.17%)
Nov 25, 2016 15.31 15.31 15.27 15.28 34,834 +0.02(+0.12%)
Nov 23, 2016 15.26 15.26 15.26 0 -0.04(-0.29%)
Nov 22, 2016 15.37 15.39 15.31 15.31 163,732 -0.07(-0.46%)
Nov 21, 2016 15.38 15.41 15.36 15.38 90,340 +0.04(+0.23%)
Nov 18, 2016 15.31 15.44 15.31 15.34 154,586 +0.01(+0.09%)
Nov 17, 2016 15.35 15.36 15.32 15.33 100,492 -0.03(-0.20%)
Nov 16, 2016 15.34 15.39 15.34 15.36 95,653 -0.04(-0.29%)
Nov 15, 2016 15.48 15.50 15.38 15.40 130,623 -0.02(-0.12%)
Nov 14, 2016 15.55 15.55 15.40 15.42 227,311 -0.08(-0.52%)
Nov 11, 2016 15.52 15.56 15.50 15.50 61,154 -0.06(-0.36%)
Nov 10, 2016 15.62 15.62 15.49 15.56 80,193 -0.03(-0.21%)
Nov 09, 2016 15.63 15.63 15.58 15.59 99,151 -0.03(-0.17%)
Nov 08, 2016 15.63 15.63 15.61 15.62 58,136 +0.00(+0.00%)
Nov 07, 2016 15.63 15.64 15.62 15.62 47,913 -0.01(-0.07%)
Nov 04, 2016 15.63 15.63 15.62 15.63 17,282 +0.02(+0.12%)
Nov 03, 2016 15.62 15.63 15.61 15.61 26,706 +0.00(+0.00%)
Nov 02, 2016 15.61 15.63 15.61 15.61 39,604 -0.01(-0.03%)
Nov 01, 2016 15.65 15.65 15.59 15.61 99,631 -0.02(-0.16%)
Oct 31, 2016 15.61 15.64 15.61 15.64 58,611 +0.01(+0.06%)
Oct 28, 2016 15.64 15.65 15.61 15.63 229,278 +0.00(+0.00%)
Oct 27, 2016 15.64 15.64 15.61 15.63 71,035 +0.02(+0.11%)
Oct 26, 2016 15.64 15.65 15.59 15.61 564,439 -0.04(-0.28%)
Oct 25, 2016 15.63 15.66 15.62 15.66 43,189 +0.03(+0.17%)
Oct 24, 2016 15.64 15.65 15.63 15.63 21,046 -0.02(-0.11%)
Oct 21, 2016 15.64 15.66 15.63 15.65 66,693 +0.03(+0.22%)
Oct 20, 2016 15.61 15.63 15.61 15.61 19,615 -0.01(-0.05%)
Oct 19, 2016 15.65 15.65 15.60 15.62 63,851 -0.03(-0.17%)
Oct 18, 2016 15.65 15.65 15.62 15.65 43,115 +0.00(+0.00%)
Oct 17, 2016 15.61 15.65 15.61 15.65 39,385 +0.04(+0.23%)
Oct 14, 2016 15.62 15.65 15.61 15.61 180,353 -0.02(-0.11%)
Oct 13, 2016 15.63 15.66 15.61 15.63 84,372 +0.00(+0.00%)
Oct 12, 2016 15.65 15.66 15.62 15.63 75,427 -0.01(-0.06%)
Oct 11, 2016 15.64 15.66 15.63 15.64 62,656 -0.02(-0.11%)
Oct 10, 2016 15.66 15.66 15.63 15.66 93,517 +0.00(+0.00%)
Oct 07, 2016 15.66 15.66 15.64 15.66 66,559 +0.01(+0.06%)
Oct 06, 2016 15.66 15.66 15.63 15.65 220,095 -0.03(-0.17%)
Oct 05, 2016 15.66 15.68 15.63 15.67 330,589 +0.03(+0.17%)
Oct 04, 2016 15.67 15.68 15.63 15.65 98,569 -0.02(-0.11%)
Oct 03, 2016 15.69 15.69 15.66 15.66 59,110 -0.00(-0.03%)
Sep 30, 2016 15.68 15.68 15.64 15.67 75,995 +0.00(+0.01%)
Sep 29, 2016 15.68 15.69 15.67 15.67 22,950 -0.01(-0.07%)
Sep 28, 2016 15.69 15.70 15.67 15.68 38,009 +0.01(+0.06%)
Sep 27, 2016 15.67 15.69 15.66 15.67 47,054 -0.01(-0.04%)
Sep 26, 2016 15.68 15.68 15.64 15.68 76,106 +0.02(+0.11%)
Sep 23, 2016 15.66 15.67 15.66 15.66 34,464 -0.01(-0.09%)
Sep 22, 2016 15.69 15.69 15.66 15.67 44,375 -0.02(-0.13%)
Sep 21, 2016 15.67 15.70 15.65 15.70 71,005 +0.03(+0.17%)
Sep 20, 2016 15.67 15.68 15.65 15.67 42,686 -0.02(-0.11%)
Sep 19, 2016 15.69 15.69 15.65 15.69 44,962 +0.01(+0.05%)
Sep 16, 2016 15.67 15.69 15.65 15.68 33,979 +0.02(+0.12%)
Sep 15, 2016 15.67 15.67 15.64 15.66 89,177 -0.02(-0.11%)
Sep 14, 2016 15.68 15.69 15.66 15.68 54,200 +0.03(+0.17%)
Sep 13, 2016 15.70 15.70 15.65 15.65 57,234 -0.04(-0.28%)
Sep 12, 2016 15.67 15.70 15.67 15.70 48,128 +0.02(+0.11%)
Sep 09, 2016 15.70 15.72 15.68 15.68 47,590 +0.00(+0.00%)
Sep 08, 2016 15.72 15.72 15.68 15.68 37,325 -0.03(-0.19%)
Sep 07, 2016 15.71 15.72 15.70 15.71 103,319 -0.02(-0.15%)
Sep 06, 2016 15.72 15.73 15.70 15.73 22,112 +0.04(+0.23%)
Sep 02, 2016 15.74 15.70 15.70 15.70 55,115 -0.04(-0.23%)
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.