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 )

45.69 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 6.760 6.790 6.670 6.690 105,345 -0.04(-0.59%)
Nov 29, 2016 6.740 6.760 6.710 6.730 50,277 +0.03(+0.45%)
Nov 28, 2016 6.730 6.740 6.690 6.700 52,135 -0.04(-0.59%)
Nov 25, 2016 6.810 6.810 6.670 6.740 95,546 -0.14(-2.03%)
Nov 23, 2016 6.880 6.880 6.880 0 -0.22(-3.10%)
Nov 22, 2016 7.080 7.120 7.030 7.100 109,464 +0.08(+1.14%)
Nov 21, 2016 6.940 7.030 6.940 7.020 121,390 +0.21(+3.08%)
Nov 18, 2016 6.730 6.830 6.730 6.810 128,531 +0.27(+4.13%)
Nov 17, 2016 6.660 6.660 6.530 6.540 76,206 -0.07(-1.06%)
Nov 16, 2016 6.600 6.640 6.570 6.610 72,660 +0.01(+0.15%)
Nov 15, 2016 6.580 6.600 6.560 6.600 93,544 -0.03(-0.45%)
Nov 14, 2016 6.740 6.740 6.600 6.630 319,456 -0.54(-7.53%)
Nov 11, 2016 7.130 7.180 7.040 7.170 168,917 +0.06(+0.84%)
Nov 10, 2016 7.130 7.189 7.060 7.110 216,448 +0.25(+3.64%)
Nov 09, 2016 6.700 6.860 6.700 6.860 210,096 -0.05(-0.72%)
Nov 08, 2016 6.920 6.990 6.830 6.910 108,960 -0.14(-1.99%)
Nov 07, 2016 7.000 7.070 6.900 7.050 372,344 +0.11(+1.59%)
Nov 04, 2016 6.940 6.950 6.890 6.940 287,160 +0.46(+7.10%)
Nov 03, 2016 6.520 6.540 6.460 6.480 90,916 +0.00(+0.00%)
Nov 02, 2016 6.550 6.610 6.470 6.480 209,611 +0.02(+0.31%)
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.