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 )

45.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 31, 2014 5.160 5.170 5.090 5.140 161,204 +0.06(+1.18%)
Oct 30, 2014 5.090 5.110 5.030 5.080 223,844 -0.01(-0.20%)
Oct 29, 2014 5.090 5.110 5.060 5.090 56,842 -0.01(-0.20%)
Oct 28, 2014 5.080 5.100 5.040 5.100 155,213 +0.05(+0.99%)
Oct 27, 2014 5.090 5.110 5.040 5.050 220,094 -0.05(-0.98%)
Oct 24, 2014 5.070 5.100 5.070 5.100 23,306 +0.01(+0.20%)
Oct 23, 2014 5.090 5.110 5.070 5.090 58,664 -0.03(-0.59%)
Oct 22, 2014 5.200 5.200 5.120 5.120 84,109 -0.03(-0.58%)
Oct 21, 2014 5.100 5.150 5.100 5.150 66,011 +0.06(+1.18%)
Oct 20, 2014 5.050 5.110 5.050 5.090 59,834 +0.06(+1.19%)
Oct 17, 2014 5.000 5.071 5.000 5.030 128,243 +0.13(+2.65%)
Oct 16, 2014 4.800 4.920 4.800 4.900 139,856 +0.14(+2.94%)
Oct 15, 2014 4.760 4.820 4.720 4.760 156,953 +0.03(+0.63%)
Oct 14, 2014 4.810 4.810 4.730 4.730 68,836 -0.08(-1.66%)
Oct 13, 2014 4.800 4.850 4.770 4.810 102,381 -0.01(-0.21%)
Oct 10, 2014 5.000 5.000 4.800 4.820 325,643 -0.22(-4.37%)
Oct 09, 2014 5.110 5.147 5.040 5.040 170,267 -0.30(-5.62%)
Oct 08, 2014 5.300 5.340 5.220 5.340 127,743 +0.04(+0.75%)
Oct 07, 2014 5.290 5.340 5.250 5.300 323,876 +0.18(+3.52%)
Oct 06, 2014 5.120 5.170 5.100 5.120 89,111 +0.02(+0.39%)
Oct 03, 2014 5.170 5.180 5.080 5.100 146,502 +0.10(+2.00%)
Oct 02, 2014 5.000 5.040 4.940 5.000 116,587 -0.01(-0.20%)
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.