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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2014 4.260 4.300 4.220 4.220 97,082 -0.04(-0.94%)
Jun 27, 2014 4.280 4.300 4.220 4.260 76,096 +0.03(+0.71%)
Jun 26, 2014 4.220 4.270 4.200 4.230 246,873 +0.14(+3.42%)
Jun 25, 2014 4.090 4.120 4.070 4.090 154,812 +0.01(+0.25%)
Jun 24, 2014 4.070 4.080 4.050 4.080 93,831 +0.06(+1.49%)
Jun 23, 2014 3.980 4.030 3.940 4.020 73,882 +0.14(+3.61%)
Jun 20, 2014 3.960 4.020 3.880 3.880 502,909 -0.06(-1.52%)
Jun 19, 2014 3.980 3.990 3.920 3.940 249,468 -0.08(-1.99%)
Jun 18, 2014 4.020 4.040 3.983 4.020 230,827 -0.01(-0.25%)
Jun 17, 2014 4.030 4.040 4.003 4.030 27,350 -0.04(-0.98%)
Jun 16, 2014 4.070 4.080 4.060 4.070 29,641 +0.00(+0.00%)
Jun 13, 2014 4.060 4.090 4.060 4.070 36,197 +0.02(+0.49%)
Jun 12, 2014 4.080 4.080 4.050 4.050 49,010 -0.03(-0.74%)
Jun 11, 2014 4.040 4.090 4.040 4.080 18,843 +0.01(+0.25%)
Jun 10, 2014 4.080 4.120 4.050 4.070 45,607 +0.01(+0.25%)
Jun 06, 2014 4.120 4.160 4.040 4.060 81,815 -0.06(-1.46%)
Jun 05, 2014 4.050 4.120 4.020 4.120 67,219 +0.14(+3.52%)
Jun 04, 2014 3.980 3.980 3.980 3.980 1,860 -0.40(-9.13%)
Jun 03, 2014 4.250 4.380 4.250 4.380 71,702 +0.15(+3.55%)
Jun 02, 2014 4.220 4.230 4.210 4.230 39,284 +0.03(+0.71%)
May 30, 2014 4.210 4.220 4.170 4.200 88,708 +0.11(+2.69%)
May 29, 2014 4.100 4.140 4.090 4.090 36,750 -0.02(-0.49%)
May 28, 2014 4.110 4.170 4.110 4.110 55,285 -0.02(-0.48%)
May 27, 2014 4.150 4.190 4.110 4.130 50,901 -0.08(-1.90%)
May 23, 2014 4.190 4.210 4.210 4.210 99,400 +0.14(+3.44%)
May 22, 2014 4.105 4.140 4.060 4.070 53,909 -0.05(-1.21%)
May 21, 2014 4.160 4.160 4.110 4.120 37,787 +0.01(+0.24%)
May 20, 2014 4.150 4.150 4.110 4.110 23,697 -0.03(-0.72%)
May 19, 2014 4.100 4.140 4.080 4.140 89,426 +0.04(+0.98%)
May 16, 2014 4.080 4.100 4.080 4.100 72,450 +0.01(+0.24%)
May 15, 2014 4.080 4.100 4.040 4.090 53,914 +0.12(+3.02%)
May 14, 2014 4.000 4.010 3.970 3.970 89,402 -0.02(-0.50%)
May 13, 2014 4.000 4.030 3.960 3.990 30,027 -0.03(-0.75%)
May 12, 2014 3.980 4.020 3.960 4.020 73,943 +0.05(+1.26%)
May 09, 2014 4.010 4.020 3.960 3.970 87,911 -0.09(-2.22%)
May 08, 2014 4.100 4.110 4.060 4.060 44,610 -0.04(-0.98%)
May 07, 2014 4.110 4.120 4.060 4.100 67,306 -0.02(-0.49%)
May 06, 2014 4.110 4.160 4.110 4.120 38,808 -0.01(-0.24%)
May 05, 2014 4.150 4.150 4.090 4.130 73,738 -0.01(-0.24%)
May 02, 2014 4.120 4.150 4.119 4.140 83,520 +0.00(+0.00%)
May 01, 2014 4.100 4.160 4.090 4.140 76,327 -0.01(-0.24%)
Apr 30, 2014 4.090 4.150 4.050 4.150 117,213 +0.04(+0.97%)
Apr 29, 2014 4.090 4.130 4.090 4.110 101,832 -0.01(-0.24%)
Apr 28, 2014 4.150 4.180 4.050 4.120 169,802 -0.03(-0.72%)
Apr 25, 2014 4.120 4.160 4.110 4.150 314,291 -0.12(-2.81%)
Apr 24, 2014 4.220 4.310 4.210 4.270 336,294 +0.29(+7.29%)
Apr 23, 2014 3.920 3.980 3.920 3.980 318,681 +0.06(+1.53%)
Apr 22, 2014 3.920 3.940 3.900 3.920 73,704 -0.05(-1.26%)
Apr 21, 2014 3.970 3.970 3.930 3.970 164,775 +0.00(+0.00%)
Apr 17, 2014 3.890 3.970 3.970 3.970 103,400 +0.08(+2.06%)
Apr 16, 2014 3.880 3.930 3.850 3.890 161,015 +0.04(+1.04%)
Apr 15, 2014 3.870 3.890 3.830 3.850 71,380 +0.00(+0.00%)
Apr 14, 2014 3.840 3.880 3.810 3.850 104,409 +0.03(+0.79%)
Apr 11, 2014 3.840 3.850 3.810 3.820 170,250 -0.02(-0.52%)
Apr 10, 2014 3.880 3.900 3.840 3.840 102,984 -0.02(-0.52%)
Apr 09, 2014 3.790 3.870 3.790 3.860 46,153 +0.05(+1.31%)
Apr 08, 2014 3.780 3.830 3.780 3.810 72,099 +0.05(+1.33%)
Apr 07, 2014 3.780 3.850 3.750 3.760 237,315 -0.18(-4.57%)
Apr 04, 2014 4.000 4.030 3.940 3.940 230,074 -0.06(-1.50%)
Apr 03, 2014 3.990 4.030 3.980 4.000 64,482 -0.02(-0.50%)
Apr 02, 2014 4.030 4.030 3.960 4.020 96,648 +0.09(+2.29%)
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.