Skip to main content

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.13 -0.10 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.840 3.900 3.900 3.900 90,600 +0.11(+2.90%)
Dec 30, 2013 3.750 3.820 3.750 3.790 96,354 +0.03(+0.80%)
Dec 27, 2013 3.730 3.764 3.730 3.760 90,289 +0.03(+0.80%)
Dec 26, 2013 3.740 3.760 3.720 3.730 106,519 +0.01(+0.27%)
Dec 24, 2013 3.740 3.760 3.720 3.720 27,547 -0.02(-0.53%)
Dec 23, 2013 3.750 3.760 3.720 3.740 202,468 +0.02(+0.54%)
Dec 20, 2013 3.780 3.780 3.720 3.720 234,738 -0.04(-1.06%)
Dec 19, 2013 3.760 3.800 3.750 3.760 112,027 -0.07(-1.83%)
Dec 18, 2013 3.790 3.860 3.760 3.830 200,581 +0.07(+1.86%)
Dec 17, 2013 3.800 3.800 3.760 3.760 172,327 -0.06(-1.57%)
Dec 16, 2013 3.800 3.830 3.770 3.820 396,980 +0.06(+1.60%)
Dec 13, 2013 3.770 3.790 3.760 3.760 190,398 +0.04(+1.08%)
Dec 12, 2013 3.800 3.890 3.690 3.720 303,399 +0.06(+1.64%)
Dec 11, 2013 3.840 3.840 3.650 3.660 1,544,831 -0.21(-5.43%)
Dec 10, 2013 3.870 3.900 3.830 3.870 213,653 -0.03(-0.77%)
Dec 09, 2013 3.950 3.950 3.900 3.900 168,517 -0.06(-1.52%)
Dec 06, 2013 3.960 3.970 3.920 3.960 162,748 -0.02(-0.50%)
Dec 05, 2013 3.980 3.990 3.930 3.980 213,134 -0.07(-1.73%)
Dec 04, 2013 4.040 4.050 4.000 4.050 147,808 -0.03(-0.74%)
Dec 03, 2013 4.090 4.110 4.060 4.080 223,532 +0.05(+1.24%)
Dec 02, 2013 4.030 4.075 4.020 4.030 230,840 -0.02(-0.49%)
Nov 29, 2013 4.050 4.080 4.010 4.050 324,028 +0.18(+4.65%)
Nov 27, 2013 3.840 3.870 3.815 3.870 139,486 +0.04(+1.04%)
Nov 26, 2013 3.800 3.830 3.790 3.830 236,505 +0.05(+1.32%)
Nov 25, 2013 3.790 3.830 3.770 3.780 372,686 +0.05(+1.34%)
Nov 22, 2013 3.720 3.750 3.710 3.730 308,910 +0.02(+0.54%)
Nov 21, 2013 3.670 3.730 3.670 3.710 420,405 +0.04(+1.09%)
Nov 20, 2013 3.710 3.710 3.670 3.670 170,407 -0.04(-1.08%)
Nov 19, 2013 3.800 3.800 3.690 3.710 560,813 -0.10(-2.62%)
Nov 18, 2013 3.800 3.840 3.770 3.810 383,845 +0.15(+4.10%)
Nov 15, 2013 3.570 3.660 3.540 3.660 504,085 +0.11(+3.10%)
Nov 14, 2013 3.510 3.550 3.509 3.550 119,280 +0.06(+1.72%)
Nov 12, 2013 3.500 3.510 3.460 3.490 133,225 -0.04(-1.13%)
Nov 11, 2013 3.530 3.540 3.490 3.530 196,865 -0.05(-1.40%)
Nov 08, 2013 3.550 3.600 3.530 3.580 133,976 +0.01(+0.28%)
Nov 07, 2013 3.650 3.670 3.570 3.570 364,954 -0.05(-1.38%)
Nov 06, 2013 3.610 3.680 3.610 3.620 295,354 +0.02(+0.56%)
Nov 05, 2013 3.610 3.620 3.580 3.600 163,000 +0.04(+1.12%)
Nov 04, 2013 3.570 3.580 3.520 3.560 370,181 -0.02(-0.56%)
Nov 01, 2013 3.660 3.660 3.540 3.580 3,152,296 -0.08(-2.19%)
Oct 31, 2013 3.690 3.710 3.620 3.660 1,554,633 -0.03(-0.81%)
Oct 30, 2013 3.720 3.750 3.690 3.690 138,069 +0.00(+0.00%)
Oct 29, 2013 3.710 3.740 3.660 3.690 306,756 -0.02(-0.54%)
Oct 28, 2013 3.720 3.790 3.710 3.710 369,103 +0.00(+0.00%)
Oct 25, 2013 3.720 3.780 3.710 3.710 255,315 +0.02(+0.54%)
Oct 23, 2013 3.750 3.690 3.690 3.690 355,300 -0.30(-7.52%)
Oct 22, 2013 4.080 4.080 3.960 3.990 113,035 -0.05(-1.24%)
Oct 21, 2013 4.070 4.080 4.000 4.040 152,579 -0.07(-1.70%)
Oct 18, 2013 4.050 4.110 4.044 4.110 251,429 +0.09(+2.24%)
Oct 17, 2013 3.910 4.020 3.910 4.020 112,889 +0.05(+1.26%)
Oct 16, 2013 3.910 3.970 3.880 3.970 165,001 +0.06(+1.53%)
Oct 15, 2013 3.910 3.980 3.880 3.910 148,516 -0.03(-0.76%)
Oct 14, 2013 3.940 3.950 3.900 3.940 93,995 -0.02(-0.51%)
Oct 11, 2013 3.990 4.000 3.900 3.960 158,111 -0.08(-1.98%)
Oct 10, 2013 3.960 4.060 3.950 4.040 319,989 +0.12(+3.06%)
Oct 09, 2013 3.940 3.975 3.880 3.920 402,352 +0.17(+4.53%)
Oct 08, 2013 3.840 3.930 3.750 3.750 402,838 +0.16(+4.46%)
Oct 07, 2013 3.640 3.640 3.580 3.590 152,336 -0.13(-3.49%)
Oct 04, 2013 3.610 3.720 3.610 3.720 160,648 +0.12(+3.33%)
Oct 03, 2013 3.570 3.610 3.530 3.600 143,885 +0.01(+0.28%)
Oct 02, 2013 3.570 3.590 3.545 3.590 80,868 +0.07(+1.99%)
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.