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 )

45.97 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2014 4.900 4.950 4.860 4.920 80,047 -0.02(-0.40%)
Jan 30, 2014 4.990 5.010 4.940 4.940 124,504 +0.04(+0.82%)
Jan 29, 2014 4.990 5.000 4.890 4.900 195,001 -0.16(-3.16%)
Jan 28, 2014 5.030 5.070 4.986 5.060 440,962 +0.13(+2.64%)
Jan 27, 2014 4.970 5.050 4.920 4.930 446,862 +0.34(+7.41%)
Jan 24, 2014 4.700 4.740 4.550 4.590 278,567 -0.31(-6.33%)
Jan 23, 2014 4.900 4.920 4.830 4.900 262,733 +0.10(+2.08%)
Jan 22, 2014 4.880 4.880 4.750 4.800 165,697 -0.12(-2.44%)
Jan 21, 2014 4.900 4.980 4.860 4.920 430,731 +0.36(+7.89%)
Jan 17, 2014 4.520 4.560 4.560 4.560 536,100 +0.27(+6.29%)
Jan 16, 2014 4.300 4.340 4.280 4.290 508,780 +0.12(+2.88%)
Jan 15, 2014 4.230 4.200 4.160 4.170 147,647 -0.06(-1.42%)
Jan 14, 2014 4.240 4.240 4.190 4.230 225,857 -0.10(-2.31%)
Jan 13, 2014 4.250 4.330 4.230 4.330 476,590 +0.35(+8.79%)
Jan 10, 2014 3.960 3.990 3.940 3.980 230,739 +0.03(+0.76%)
Jan 09, 2014 3.960 3.970 3.900 3.950 264,147 +0.02(+0.51%)
Jan 08, 2014 3.970 3.970 3.920 3.930 171,008 -0.04(-1.01%)
Jan 07, 2014 3.930 3.970 3.910 3.970 538,080 +0.15(+3.93%)
Jan 06, 2014 3.810 3.820 3.750 3.820 803,857 -0.15(-3.78%)
Jan 03, 2014 3.960 4.000 3.960 3.970 197,152 +0.02(+0.51%)
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.