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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2015 4.710 4.770 4.710 4.730 53,150 +0.08(+1.72%)
Mar 30, 2015 4.710 4.740 4.650 4.650 94,689 +0.12(+2.54%)
Mar 27, 2015 4.560 4.560 4.480 4.535 28,063 -0.02(-0.55%)
Mar 26, 2015 4.530 4.560 4.520 4.560 57,313 +0.08(+1.79%)
Mar 25, 2015 4.520 4.560 4.470 4.480 76,960 +0.11(+2.52%)
Mar 24, 2015 4.420 4.450 4.370 4.370 90,809 +0.13(+3.07%)
Mar 23, 2015 4.290 4.330 4.240 4.240 117,637 +0.14(+3.41%)
Mar 20, 2015 4.350 4.350 4.100 4.100 424,230 -0.23(-5.31%)
Mar 19, 2015 4.300 4.350 4.300 4.330 33,253 -0.03(-0.69%)
Mar 18, 2015 4.310 4.370 4.310 4.360 30,082 +0.01(+0.23%)
Mar 17, 2015 4.350 4.360 4.338 4.350 22,924 -0.03(-0.68%)
Mar 16, 2015 4.450 4.450 4.380 4.380 30,096 +0.08(+1.86%)
Mar 13, 2015 4.330 4.330 4.300 4.300 31,041 -0.09(-2.05%)
Mar 12, 2015 4.450 4.450 4.365 4.390 25,910 +0.01(+0.23%)
Mar 11, 2015 4.350 4.390 4.350 4.380 18,362 +0.03(+0.69%)
Mar 10, 2015 4.430 4.430 4.330 4.350 25,098 -0.09(-2.03%)
Mar 09, 2015 4.410 4.490 4.410 4.440 20,475 +0.01(+0.23%)
Mar 06, 2015 4.510 4.510 4.420 4.430 38,943 +0.03(+0.68%)
Mar 05, 2015 4.380 4.420 4.360 4.400 75,708 +0.00(+0.00%)
Mar 04, 2015 4.426 4.460 4.400 4.400 74,708 -0.03(-0.68%)
Mar 03, 2015 4.500 4.500 4.430 4.430 19,429 -0.07(-1.56%)
Mar 02, 2015 4.400 4.500 4.400 4.500 37,208 +0.13(+2.97%)
Feb 27, 2015 4.330 4.380 4.320 4.370 44,151 +0.05(+1.16%)
Feb 26, 2015 4.380 4.380 4.320 4.320 38,136 -0.10(-2.26%)
Feb 25, 2015 4.400 4.500 4.400 4.420 96,198 +0.10(+2.31%)
Feb 24, 2015 4.350 4.350 4.320 4.320 83,656 -0.07(-1.59%)
Feb 23, 2015 4.390 4.410 4.390 4.390 22,033 -0.04(-0.90%)
Feb 20, 2015 4.450 4.450 4.400 4.430 98,351 -0.01(-0.23%)
Feb 19, 2015 4.390 4.460 4.390 4.440 30,874 +0.01(+0.23%)
Feb 18, 2015 4.450 4.460 4.390 4.430 53,304 -0.07(-1.56%)
Feb 17, 2015 4.550 4.580 4.500 4.500 53,010 -0.18(-3.85%)
Feb 13, 2015 4.650 4.680 4.680 4.680 75,400 +0.17(+3.77%)
Feb 12, 2015 4.510 4.540 4.460 4.510 125,203 +0.00(+0.00%)
Feb 11, 2015 4.540 4.580 4.500 4.510 59,241 -0.04(-0.88%)
Feb 10, 2015 4.550 4.630 4.515 4.550 231,865 +0.22(+5.08%)
Feb 09, 2015 4.420 4.480 4.325 4.330 56,517 -0.02(-0.46%)
Feb 06, 2015 4.430 4.490 4.350 4.350 124,796 -0.02(-0.46%)
Feb 05, 2015 4.410 4.450 4.370 4.370 79,276 -0.08(-1.80%)
Feb 04, 2015 4.540 4.540 4.440 4.450 183,932 +0.07(+1.60%)
Feb 03, 2015 4.390 4.460 4.380 4.380 87,351 +0.10(+2.34%)
Feb 02, 2015 4.280 4.290 4.240 4.280 59,929 +0.05(+1.18%)
Jan 30, 2015 4.330 4.380 4.230 4.230 227,346 -0.15(-3.42%)
Jan 29, 2015 4.440 4.440 4.340 4.380 20,899 -0.03(-0.68%)
Jan 28, 2015 4.450 4.470 4.410 4.410 14,821 -0.05(-1.12%)
Jan 27, 2015 4.500 4.500 4.460 4.460 18,934 -0.04(-0.89%)
Jan 26, 2015 4.500 4.520 4.490 4.500 55,156 +0.00(+0.00%)
Jan 23, 2015 4.520 4.570 4.500 4.500 62,607 -0.06(-1.32%)
Jan 22, 2015 4.580 4.580 4.560 4.560 26,744 -0.02(-0.44%)
Jan 21, 2015 4.550 4.580 4.520 4.580 29,209 +0.04(+0.88%)
Jan 20, 2015 4.520 4.550 4.500 4.540 47,808 +0.04(+0.89%)
Jan 16, 2015 4.500 4.520 4.480 4.500 29,395 -0.05(-1.10%)
Jan 15, 2015 4.550 4.620 4.550 4.550 87,994 +0.02(+0.44%)
Jan 14, 2015 4.570 4.580 4.520 4.530 28,589 -0.04(-0.88%)
Jan 13, 2015 4.570 4.580 4.500 4.570 42,400 +0.06(+1.33%)
Jan 12, 2015 4.590 4.590 4.510 4.510 40,974 -0.02(-0.44%)
Jan 09, 2015 4.560 4.580 4.530 4.530 22,535 -0.03(-0.66%)
Jan 08, 2015 4.600 4.600 4.530 4.560 18,473 +0.00(+0.00%)
Jan 07, 2015 4.530 4.600 4.530 4.560 39,410 +0.04(+0.88%)
Jan 06, 2015 4.520 4.560 4.500 4.520 61,356 -0.16(-3.42%)
Jan 05, 2015 4.700 4.720 4.650 4.680 42,161 +0.07(+1.52%)
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.