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 -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 (%)
Oct 30, 2015 4.598 4.670 4.590 4.650 36,130 +0.09(+1.97%)
Oct 29, 2015 4.550 4.560 4.481 4.560 36,838 -0.03(-0.65%)
Oct 28, 2015 4.620 4.640 4.540 4.590 32,144 +0.00(+0.00%)
Oct 27, 2015 4.660 4.660 4.580 4.590 23,828 -0.15(-3.16%)
Oct 26, 2015 4.680 4.740 4.680 4.740 10,131 +0.01(+0.21%)
Oct 23, 2015 4.800 4.800 4.720 4.730 7,492 -0.03(-0.63%)
Oct 22, 2015 4.740 4.760 4.740 4.760 12,607 +0.02(+0.42%)
Oct 21, 2015 4.780 4.780 4.710 4.740 44,692 -0.02(-0.42%)
Oct 20, 2015 4.780 4.790 4.760 4.760 11,069 -0.08(-1.65%)
Oct 19, 2015 4.830 4.870 4.800 4.840 7,747 -0.03(-0.62%)
Oct 16, 2015 4.830 4.870 4.830 4.870 9,096 +0.03(+0.62%)
Oct 15, 2015 4.870 4.870 4.780 4.840 50,731 +0.04(+0.83%)
Oct 14, 2015 4.850 4.850 4.770 4.800 11,609 +0.03(+0.63%)
Oct 13, 2015 4.760 4.810 4.760 4.770 6,477 -0.02(-0.42%)
Oct 12, 2015 4.780 4.800 4.780 4.790 31,117 +0.04(+0.84%)
Oct 09, 2015 4.810 4.810 4.730 4.750 14,923 -0.13(-2.66%)
Oct 08, 2015 4.780 4.880 4.780 4.880 16,653 +0.08(+1.67%)
Oct 07, 2015 4.870 4.870 4.790 4.800 40,459 +0.10(+2.13%)
Oct 06, 2015 4.680 4.710 4.670 4.700 39,640 +0.02(+0.43%)
Oct 05, 2015 4.680 4.700 4.660 4.680 32,610 +0.00(+0.00%)
Oct 02, 2015 4.560 4.680 4.560 4.680 46,630 +0.19(+4.23%)
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.