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 (%)
Jun 30, 2017 5.730 5.730 5.590 5.700 312,208 +0.46(+8.78%)
Jun 29, 2017 5.340 5.340 5.240 5.240 50,138 -0.10(-1.87%)
Jun 28, 2017 5.302 5.350 5.270 5.340 37,883 +0.05(+0.95%)
Jun 27, 2017 5.350 5.415 5.280 5.290 60,838 -0.06(-1.12%)
Jun 26, 2017 5.370 5.380 5.310 5.350 75,689 -0.02(-0.37%)
Jun 23, 2017 5.410 5.410 5.330 5.370 93,914 -0.07(-1.29%)
Jun 22, 2017 5.440 5.450 5.400 5.440 81,074 +0.02(+0.37%)
Jun 21, 2017 5.500 5.500 5.410 5.420 93,166 -0.09(-1.63%)
Jun 20, 2017 5.550 5.550 5.500 5.510 203,013 -0.04(-0.72%)
Jun 19, 2017 5.620 5.640 5.520 5.550 181,298 -0.13(-2.29%)
Jun 16, 2017 5.640 5.680 5.600 5.680 1,187,064 +0.22(+4.03%)
Jun 15, 2017 5.490 5.500 5.440 5.460 294,807 +0.08(+1.49%)
Jun 14, 2017 5.440 5.540 5.370 5.380 311,715 +0.34(+6.75%)
Jun 13, 2017 5.120 5.130 5.020 5.040 199,381 +0.14(+2.86%)
Jun 12, 2017 4.920 4.940 4.890 4.900 106,885 -0.05(-1.01%)
Jun 09, 2017 5.070 5.090 4.910 4.950 291,129 -0.16(-3.13%)
Jun 08, 2017 5.150 5.150 5.100 5.110 60,194 -0.03(-0.58%)
Jun 07, 2017 5.130 5.180 5.130 5.140 92,491 +0.04(+0.78%)
Jun 06, 2017 5.050 5.120 5.030 5.100 75,423 +0.08(+1.59%)
Jun 05, 2017 5.070 5.080 5.010 5.020 183,705 -0.14(-2.71%)
Jun 02, 2017 5.200 5.200 5.150 5.160 57,382 -0.04(-0.77%)
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.