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 )

46.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2016 7.620 7.620 7.620 0 +0.06(+0.79%)
Dec 29, 2016 7.600 7.630 7.450 7.560 354,352 +0.55(+7.85%)
Dec 28, 2016 7.030 7.080 6.970 7.010 152,158 +0.08(+1.15%)
Dec 27, 2016 6.980 6.980 6.870 6.930 131,766 +0.06(+0.87%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.21(+3.15%)
Dec 22, 2016 6.700 6.700 6.640 6.660 78,888 +0.06(+0.91%)
Dec 21, 2016 6.690 6.690 6.570 6.600 65,846 -0.05(-0.75%)
Dec 20, 2016 6.590 6.700 6.570 6.650 165,100 +0.19(+2.94%)
Dec 19, 2016 6.540 6.570 6.430 6.460 83,675 -0.09(-1.37%)
Dec 16, 2016 6.520 6.560 6.440 6.550 670,234 +0.13(+2.02%)
Dec 15, 2016 6.410 6.470 6.400 6.420 155,761 -0.05(-0.77%)
Dec 14, 2016 6.570 6.570 6.460 6.470 223,045 +0.23(+3.69%)
Dec 13, 2016 6.150 6.260 6.150 6.240 151,677 +0.22(+3.65%)
Dec 12, 2016 6.030 6.060 5.985 6.020 96,193 +0.06(+1.01%)
Dec 09, 2016 5.950 5.990 5.880 5.960 309,914 -0.03(-0.50%)
Dec 08, 2016 6.170 6.250 5.900 5.990 455,230 -0.54(-8.27%)
Dec 07, 2016 6.570 6.580 6.490 6.530 208,974 -0.06(-0.91%)
Dec 06, 2016 6.510 6.590 6.490 6.590 72,421 +0.15(+2.33%)
Dec 05, 2016 6.400 6.490 6.370 6.440 52,501 +0.06(+0.94%)
Dec 02, 2016 6.370 6.410 6.320 6.380 116,128 +0.14(+2.24%)
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.