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 )

45.87 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2018 4.500 4.620 4.500 4.610 148,700 +0.13(+2.90%)
Nov 29, 2018 4.580 4.600 4.470 4.480 116,544 -0.20(-4.27%)
Nov 28, 2018 4.640 4.680 4.560 4.680 260,768 +0.10(+2.18%)
Nov 27, 2018 4.500 4.590 4.490 4.580 205,795 +0.14(+3.15%)
Nov 26, 2018 4.420 4.440 4.380 4.440 107,935 +0.08(+1.83%)
Nov 23, 2018 4.370 4.410 4.350 4.360 104,100 -0.08(-1.80%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.26(+6.22%)
Nov 20, 2018 4.140 4.210 4.130 4.180 221,230 +0.03(+0.72%)
Nov 19, 2018 4.330 4.330 4.105 4.150 409,474 -0.21(-4.82%)
Nov 16, 2018 4.330 4.390 4.290 4.360 453,300 +0.05(+1.16%)
Nov 15, 2018 4.200 4.330 4.180 4.310 350,637 +0.25(+6.16%)
Nov 14, 2018 4.070 4.080 4.000 4.060 177,098 +0.01(+0.25%)
Nov 13, 2018 4.020 4.090 4.020 4.050 241,336 +0.07(+1.76%)
Nov 12, 2018 4.060 4.088 3.980 3.980 255,708 +0.01(+0.25%)
Nov 09, 2018 4.000 4.030 3.950 3.970 174,100 -0.15(-3.64%)
Nov 08, 2018 4.140 4.210 4.100 4.120 288,068 -0.27(-6.15%)
Nov 07, 2018 4.300 4.460 4.230 4.390 227,473 +0.00(+0.00%)
Nov 06, 2018 4.430 4.430 4.340 4.390 191,800 -0.13(-2.88%)
Nov 05, 2018 4.550 4.570 4.480 4.520 188,233 +0.01(+0.22%)
Nov 02, 2018 4.580 4.640 4.480 4.510 397,000 +0.13(+2.97%)
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.