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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 4.440 4.460 4.430 4.450 23,622 +0.02(+0.45%)
Mar 30, 2016 4.430 4.445 4.390 4.430 11,348 +0.05(+1.14%)
Mar 29, 2016 4.330 4.400 4.300 4.380 13,789 -0.02(-0.45%)
Mar 28, 2016 4.390 4.410 4.351 4.400 21,074 +0.00(+0.00%)
Mar 24, 2016 4.400 4.400 4.400 4.400 14,300 -0.04(-0.90%)
Mar 23, 2016 4.470 4.480 4.440 4.440 39,018 -0.06(-1.33%)
Mar 22, 2016 4.450 4.500 4.450 4.500 35,831 +0.02(+0.45%)
Mar 21, 2016 4.450 4.500 4.450 4.480 32,443 +0.08(+1.82%)
Mar 18, 2016 4.410 4.460 4.400 4.400 21,697 +0.01(+0.23%)
Mar 17, 2016 4.370 4.400 4.340 4.390 16,400 -0.01(-0.23%)
Mar 16, 2016 4.320 4.400 4.300 4.400 14,810 +0.09(+2.09%)
Mar 15, 2016 4.330 4.360 4.292 4.310 57,135 -0.07(-1.60%)
Mar 14, 2016 4.380 4.410 4.365 4.380 34,365 -0.02(-0.45%)
Mar 11, 2016 4.380 4.400 4.342 4.400 28,513 +0.08(+1.85%)
Mar 10, 2016 4.360 4.380 4.290 4.320 72,411 -0.11(-2.48%)
Mar 09, 2016 4.450 4.450 4.420 4.430 7,891 -0.03(-0.67%)
Mar 08, 2016 4.520 4.530 4.460 4.460 64,421 -0.08(-1.76%)
Mar 07, 2016 4.480 4.570 4.460 4.540 68,788 +0.04(+0.89%)
Mar 04, 2016 4.430 4.520 4.420 4.500 80,881 +0.07(+1.58%)
Mar 03, 2016 4.420 4.440 4.400 4.430 61,377 +0.00(+0.00%)
Mar 02, 2016 4.310 4.450 4.310 4.430 148,709 +0.15(+3.50%)
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.