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, 2014 3.790 3.810 3.760 3.780 112,802 -0.02(-0.53%)
Mar 28, 2014 3.790 3.858 3.790 3.800 56,879 +0.03(+0.80%)
Mar 27, 2014 3.790 3.810 3.740 3.770 272,654 -0.11(-2.84%)
Mar 26, 2014 3.940 3.940 3.880 3.880 68,941 +0.00(+0.00%)
Mar 25, 2014 3.880 3.900 3.852 3.880 59,682 -0.01(-0.26%)
Mar 24, 2014 3.950 3.970 3.880 3.890 187,934 -0.06(-1.52%)
Mar 21, 2014 4.060 4.060 3.950 3.950 200,693 -0.01(-0.25%)
Mar 20, 2014 3.990 4.010 3.950 3.960 263,397 -0.05(-1.25%)
Mar 19, 2014 4.000 4.040 3.970 4.010 324,174 +0.01(+0.25%)
Mar 18, 2014 3.950 4.050 3.940 4.000 158,810 +0.14(+3.63%)
Mar 17, 2014 3.900 3.900 3.850 3.860 174,816 -0.03(-0.77%)
Mar 14, 2014 3.940 3.940 3.880 3.890 114,993 -0.07(-1.77%)
Mar 13, 2014 4.110 4.140 3.920 3.960 267,806 +0.02(+0.51%)
Mar 12, 2014 3.970 3.990 3.930 3.940 328,982 -0.13(-3.19%)
Mar 11, 2014 4.150 4.190 4.050 4.070 261,676 -0.14(-3.33%)
Mar 10, 2014 4.160 4.210 4.100 4.210 471,233 +0.06(+1.45%)
Mar 07, 2014 4.170 4.210 4.150 4.150 235,915 +0.02(+0.48%)
Mar 06, 2014 4.150 4.160 4.120 4.130 239,902 -0.11(-2.59%)
Mar 05, 2014 4.260 4.270 4.170 4.240 125,179 -0.05(-1.17%)
Mar 04, 2014 4.350 4.360 4.280 4.290 110,764 -0.08(-1.83%)
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.