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, 2015 5.070 5.050 5.050 5.050 34,100 -0.01(-0.20%)
Dec 30, 2015 5.120 5.120 5.060 5.060 30,524 -0.04(-0.78%)
Dec 29, 2015 5.100 5.150 5.090 5.100 10,119 +0.00(+0.00%)
Dec 28, 2015 5.120 5.140 5.070 5.100 26,325 -0.08(-1.54%)
Dec 24, 2015 5.150 5.180 5.180 5.180 11,800 +0.05(+0.97%)
Dec 23, 2015 5.140 5.140 5.120 5.130 21,938 +0.00(+0.00%)
Dec 22, 2015 5.160 5.200 5.120 5.130 22,830 +0.01(+0.20%)
Dec 21, 2015 5.130 5.150 5.100 5.120 30,959 -0.01(-0.19%)
Dec 18, 2015 5.190 5.190 5.120 5.130 53,763 -0.03(-0.58%)
Dec 17, 2015 5.220 5.220 5.150 5.160 13,399 -0.08(-1.53%)
Dec 16, 2015 5.180 5.250 5.160 5.240 48,375 +0.09(+1.75%)
Dec 15, 2015 5.120 5.200 5.105 5.150 31,974 +0.11(+2.18%)
Dec 14, 2015 5.020 5.080 5.020 5.040 45,519 +0.08(+1.61%)
Dec 11, 2015 4.930 5.010 4.930 4.960 39,656 -0.12(-2.36%)
Dec 10, 2015 5.088 5.100 5.050 5.080 34,401 +0.01(+0.20%)
Dec 09, 2015 5.140 5.170 5.070 5.070 45,252 -0.10(-1.93%)
Dec 08, 2015 5.200 5.210 5.170 5.170 16,026 +0.00(+0.00%)
Dec 07, 2015 5.140 5.200 5.140 5.170 51,024 +0.03(+0.58%)
Dec 04, 2015 5.130 5.150 5.100 5.140 37,668 -0.01(-0.19%)
Dec 03, 2015 5.210 5.210 5.150 5.150 30,515 -0.08(-1.53%)
Dec 02, 2015 5.270 5.271 5.225 5.230 18,592 -0.05(-0.95%)
Dec 01, 2015 5.290 5.295 5.240 5.280 48,645 +0.02(+0.38%)
Nov 30, 2015 5.240 5.270 5.220 5.260 83,739 -0.03(-0.57%)
Nov 27, 2015 5.130 5.290 5.090 5.290 108,844 -0.13(-2.40%)
Nov 25, 2015 5.380 5.420 5.420 5.420 22,900 -0.01(-0.18%)
Nov 24, 2015 5.370 5.430 5.310 5.430 44,014 -0.09(-1.63%)
Nov 23, 2015 5.530 5.530 5.490 5.520 16,882 -0.08(-1.43%)
Nov 20, 2015 5.520 5.600 5.520 5.600 94,684 +0.20(+3.70%)
Nov 19, 2015 5.330 5.410 5.320 5.400 56,161 +0.10(+1.89%)
Nov 18, 2015 5.250 5.300 5.240 5.300 83,631 -0.05(-0.93%)
Nov 17, 2015 5.400 5.400 5.311 5.350 17,260 -0.12(-2.19%)
Nov 16, 2015 5.330 5.470 5.330 5.470 66,648 +0.25(+4.79%)
Nov 13, 2015 5.220 5.285 5.200 5.220 62,359 -0.31(-5.61%)
Nov 12, 2015 5.450 5.590 5.450 5.530 380,687 +0.65(+13.32%)
Nov 11, 2015 4.920 4.930 4.860 4.880 75,642 +0.15(+3.17%)
Nov 10, 2015 4.800 4.900 4.720 4.730 54,456 -0.02(-0.42%)
Nov 09, 2015 4.800 4.800 4.706 4.750 41,305 -0.06(-1.25%)
Nov 06, 2015 4.750 4.840 4.750 4.810 38,370 +0.10(+2.12%)
Nov 05, 2015 4.700 4.750 4.700 4.710 17,465 -0.01(-0.21%)
Nov 04, 2015 4.770 4.803 4.710 4.720 76,188 +0.05(+1.07%)
Nov 03, 2015 4.620 4.680 4.620 4.670 13,764 -0.01(-0.21%)
Nov 02, 2015 4.640 4.700 4.623 4.680 24,625 +0.03(+0.65%)
Oct 30, 2015 4.598 4.670 4.590 4.650 36,130 +0.09(+1.97%)
Oct 29, 2015 4.550 4.560 4.481 4.560 36,838 -0.03(-0.65%)
Oct 28, 2015 4.620 4.640 4.540 4.590 32,144 +0.00(+0.00%)
Oct 27, 2015 4.660 4.660 4.580 4.590 23,828 -0.15(-3.16%)
Oct 26, 2015 4.680 4.740 4.680 4.740 10,131 +0.01(+0.21%)
Oct 23, 2015 4.800 4.800 4.720 4.730 7,492 -0.03(-0.63%)
Oct 22, 2015 4.740 4.760 4.740 4.760 12,607 +0.02(+0.42%)
Oct 21, 2015 4.780 4.780 4.710 4.740 44,692 -0.02(-0.42%)
Oct 20, 2015 4.780 4.790 4.760 4.760 11,069 -0.08(-1.65%)
Oct 19, 2015 4.830 4.870 4.800 4.840 7,747 -0.03(-0.62%)
Oct 16, 2015 4.830 4.870 4.830 4.870 9,096 +0.03(+0.62%)
Oct 15, 2015 4.870 4.870 4.780 4.840 50,731 +0.04(+0.83%)
Oct 14, 2015 4.850 4.850 4.770 4.800 11,609 +0.03(+0.63%)
Oct 13, 2015 4.760 4.810 4.760 4.770 6,477 -0.02(-0.42%)
Oct 12, 2015 4.780 4.800 4.780 4.790 31,117 +0.04(+0.84%)
Oct 09, 2015 4.810 4.810 4.730 4.750 14,923 -0.13(-2.66%)
Oct 08, 2015 4.780 4.880 4.780 4.880 16,653 +0.08(+1.67%)
Oct 07, 2015 4.870 4.870 4.790 4.800 40,459 +0.10(+2.13%)
Oct 06, 2015 4.680 4.710 4.670 4.700 39,640 +0.02(+0.43%)
Oct 05, 2015 4.680 4.700 4.660 4.680 32,610 +0.00(+0.00%)
Oct 02, 2015 4.560 4.680 4.560 4.680 46,630 +0.19(+4.23%)
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.