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 )

45.72 +0.06 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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, 2018 4.140 4.240 4.130 4.220 434,318 +0.31(+7.93%)
Oct 30, 2018 3.800 3.910 3.800 3.910 410,994 +0.17(+4.55%)
Oct 29, 2018 3.920 3.920 3.740 3.740 624,396 -0.17(-4.35%)
Oct 26, 2018 3.880 3.970 3.860 3.910 460,700 -0.12(-2.98%)
Oct 25, 2018 3.900 4.040 3.880 4.030 775,388 +0.02(+0.50%)
Oct 24, 2018 4.060 4.140 4.000 4.010 541,093 -0.22(-5.20%)
Oct 23, 2018 4.210 4.250 4.120 4.230 293,373 -0.19(-4.30%)
Oct 22, 2018 4.370 4.440 4.370 4.420 274,061 +0.11(+2.55%)
Oct 19, 2018 4.320 4.360 4.290 4.310 247,100 +0.00(+0.00%)
Oct 18, 2018 4.430 4.430 4.300 4.310 286,096 -0.18(-4.01%)
Oct 17, 2018 4.530 4.550 4.490 4.490 255,188 -0.07(-1.54%)
Oct 16, 2018 4.450 4.560 4.420 4.560 288,045 +0.06(+1.33%)
Oct 15, 2018 4.480 4.540 4.450 4.500 205,432 -0.16(-3.43%)
Oct 12, 2018 4.590 4.660 4.590 4.660 209,500 +0.19(+4.25%)
Oct 11, 2018 4.500 4.600 4.470 4.470 399,735 -0.23(-4.89%)
Oct 10, 2018 4.800 4.810 4.690 4.700 299,851 -0.27(-5.43%)
Oct 09, 2018 4.980 5.020 4.970 4.970 85,736 +0.05(+1.02%)
Oct 08, 2018 4.970 5.000 4.890 4.920 137,127 -0.16(-3.15%)
Oct 05, 2018 5.130 5.130 5.000 5.080 276,200 -0.15(-2.87%)
Oct 04, 2018 5.350 5.360 5.200 5.230 167,429 -0.17(-3.15%)
Oct 03, 2018 5.420 5.430 5.400 5.400 52,450 -0.02(-0.37%)
Oct 02, 2018 5.430 5.440 5.400 5.420 74,140 -0.03(-0.55%)
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.