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 )

45.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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, 2018 6.120 6.140 6.090 6.110 226,809 -0.04(-0.65%)
Jul 30, 2018 6.240 6.240 6.140 6.150 180,751 -0.16(-2.54%)
Jul 27, 2018 6.280 6.320 6.260 6.310 141,400 +0.09(+1.45%)
Jul 26, 2018 6.260 6.270 6.220 6.220 112,353 -0.20(-3.12%)
Jul 25, 2018 6.350 6.430 6.340 6.420 161,607 +0.20(+3.22%)
Jul 24, 2018 6.290 6.320 6.215 6.220 189,453 +0.10(+1.63%)
Jul 23, 2018 6.130 6.130 6.070 6.120 96,236 -0.10(-1.61%)
Jul 20, 2018 6.150 6.240 6.150 6.220 187,923 +0.12(+1.97%)
Jul 19, 2018 6.100 6.150 6.080 6.100 158,147 -0.11(-1.77%)
Jul 18, 2018 6.110 6.220 6.100 6.210 203,065 +0.02(+0.32%)
Jul 17, 2018 6.140 6.220 6.100 6.190 90,003 -0.03(-0.48%)
Jul 16, 2018 6.260 6.260 6.190 6.220 103,119 -0.02(-0.32%)
Jul 13, 2018 6.250 6.280 6.230 6.240 170,240 +0.05(+0.81%)
Jul 12, 2018 6.180 6.241 6.170 6.190 321,187 +0.25(+4.21%)
Jul 11, 2018 5.980 6.000 5.910 5.940 214,696 -0.07(-1.16%)
Jul 10, 2018 6.010 6.040 5.957 6.010 352,054 -0.18(-2.91%)
Jul 09, 2018 6.110 6.190 6.110 6.190 217,532 +0.13(+2.15%)
Jul 06, 2018 5.990 6.090 5.970 6.060 281,189 +0.02(+0.33%)
Jul 05, 2018 6.170 6.170 6.010 6.040 494,395 -0.42(-6.50%)
Jul 03, 2018 6.460 6.460 6.460 0 +0.03(+0.47%)
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.