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 )

45.61 -0.05 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2014 4.590 4.520 4.520 4.520 60,100 -0.11(-2.38%)
Dec 30, 2014 4.650 4.650 4.620 4.630 22,236 -0.07(-1.49%)
Dec 29, 2014 4.660 4.710 4.640 4.700 50,805 -0.03(-0.63%)
Dec 26, 2014 4.750 4.760 4.720 4.730 37,695 -0.01(-0.21%)
Dec 24, 2014 4.670 4.740 4.740 4.740 33,100 +0.05(+1.07%)
Dec 23, 2014 4.680 4.720 4.670 4.690 112,172 +0.10(+2.18%)
Dec 22, 2014 4.510 4.650 4.510 4.590 41,272 +0.09(+2.00%)
Dec 19, 2014 4.610 4.640 4.500 4.500 133,129 -0.25(-5.26%)
Dec 18, 2014 4.720 4.750 4.710 4.750 62,386 -0.02(-0.42%)
Dec 17, 2014 4.700 4.780 4.650 4.770 61,778 +0.12(+2.58%)
Dec 16, 2014 4.650 4.750 4.650 4.650 28,732 +0.01(+0.11%)
Dec 15, 2014 4.760 4.760 4.620 4.645 68,251 -0.17(-3.43%)
Dec 12, 2014 4.820 4.890 4.804 4.810 60,759 -0.05(-1.03%)
Dec 11, 2014 4.850 4.920 4.810 4.860 130,603 -0.05(-1.02%)
Dec 10, 2014 4.930 4.980 4.910 4.910 134,805 -0.02(-0.41%)
Dec 09, 2014 4.880 4.930 4.840 4.930 181,883 +0.07(+1.44%)
Dec 08, 2014 4.940 4.980 4.860 4.860 89,866 -0.09(-1.82%)
Dec 05, 2014 4.960 4.960 4.910 4.950 49,004 -0.05(-1.00%)
Dec 04, 2014 5.000 5.010 4.930 5.000 91,958 +0.05(+1.01%)
Dec 03, 2014 4.890 4.950 4.850 4.950 67,139 -0.09(-1.79%)
Dec 02, 2014 5.060 5.070 5.030 5.040 52,865 +0.05(+1.00%)
Dec 01, 2014 5.040 5.040 4.990 4.990 121,563 -0.14(-2.73%)
Nov 28, 2014 5.100 5.150 5.100 5.130 53,739 +0.01(+0.20%)
Nov 26, 2014 5.100 5.120 5.120 5.120 210,300 -0.12(-2.29%)
Nov 25, 2014 5.270 5.270 5.220 5.240 47,321 -0.04(-0.76%)
Nov 24, 2014 5.320 5.320 5.230 5.280 60,295 -0.13(-2.40%)
Nov 21, 2014 5.280 5.410 5.280 5.410 98,642 +0.14(+2.66%)
Nov 20, 2014 5.270 5.350 5.270 5.270 112,343 -0.04(-0.75%)
Nov 19, 2014 5.320 5.330 5.290 5.310 21,632 -0.03(-0.56%)
Nov 18, 2014 5.260 5.340 5.260 5.340 110,460 +0.01(+0.19%)
Nov 17, 2014 5.440 5.440 5.330 5.330 78,520 -0.13(-2.38%)
Nov 14, 2014 5.440 5.480 5.440 5.460 199,413 +0.26(+5.00%)
Nov 13, 2014 5.200 5.200 5.150 5.200 138,271 +0.03(+0.58%)
Nov 12, 2014 5.140 5.170 5.130 5.170 62,032 +0.07(+1.37%)
Nov 11, 2014 5.080 5.110 5.060 5.100 120,117 +0.09(+1.80%)
Nov 10, 2014 5.020 5.094 5.000 5.010 110,660 +0.11(+2.24%)
Nov 07, 2014 4.890 4.920 4.860 4.900 124,033 -0.01(-0.20%)
Nov 06, 2014 4.840 4.930 4.830 4.910 130,079 +0.22(+4.69%)
Nov 05, 2014 4.880 4.880 4.520 4.690 399,002 -0.36(-7.13%)
Nov 04, 2014 5.020 5.060 5.020 5.050 99,615 -0.06(-1.17%)
Nov 03, 2014 5.070 5.110 5.070 5.110 45,802 -0.03(-0.58%)
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.