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 )

45.72 +0.07 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Jul 31, 2013 3.680 3.710 3.650 3.660 126,298 -0.10(-2.66%)
Jul 30, 2013 3.770 3.770 3.730 3.760 61,659 -0.01(-0.27%)
Jul 29, 2013 3.790 3.790 3.740 3.770 110,201 -0.07(-1.82%)
Jul 26, 2013 3.780 3.840 3.780 3.840 71,307 +0.10(+2.67%)
Jul 25, 2013 3.730 3.740 3.720 3.740 67,294 -0.05(-1.32%)
Jul 24, 2013 3.860 3.870 3.770 3.790 96,085 -0.12(-3.07%)
Jul 23, 2013 3.900 3.910 3.855 3.910 70,688 +0.00(+0.00%)
Jul 22, 2013 3.861 3.930 3.800 3.910 79,629 +0.11(+2.89%)
Jul 19, 2013 3.790 3.810 3.740 3.800 251,495 -0.22(-5.47%)
Jul 18, 2013 4.070 4.070 3.980 4.020 103,848 -0.09(-2.19%)
Jul 17, 2013 4.150 4.150 4.100 4.110 89,819 -0.05(-1.20%)
Jul 16, 2013 4.200 4.210 4.140 4.160 114,294 +0.00(+0.00%)
Jul 15, 2013 4.060 4.160 4.060 4.160 142,917 +0.12(+2.97%)
Jul 12, 2013 4.060 4.070 4.000 4.040 208,775 -0.07(-1.70%)
Jul 11, 2013 4.040 4.110 4.010 4.110 150,837 +0.15(+3.79%)
Jul 10, 2013 3.990 3.990 3.951 3.960 77,988 -0.11(-2.70%)
Jul 09, 2013 4.050 4.070 4.010 4.070 121,175 +0.06(+1.50%)
Jul 08, 2013 4.010 4.060 3.990 4.010 171,593 +0.13(+3.35%)
Jul 05, 2013 3.840 3.880 3.810 3.880 146,846 +0.31(+8.68%)
Jul 03, 2013 3.650 3.650 3.570 3.570 178,129 -0.14(-3.77%)
Jul 02, 2013 3.690 3.770 3.690 3.710 67,912 +0.10(+2.77%)
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.