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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 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%)
Jul 02, 2018 6.330 6.440 6.330 6.430 137,179 -0.07(-1.08%)
Jun 29, 2018 6.510 6.535 6.480 6.500 160,475 +0.11(+1.72%)
Jun 28, 2018 6.400 6.400 6.320 6.390 382,569 -0.13(-1.99%)
Jun 27, 2018 6.640 6.680 6.520 6.520 551,622 -0.56(-7.91%)
Jun 26, 2018 7.180 7.185 7.080 7.080 211,470 +0.16(+2.31%)
Jun 25, 2018 7.020 7.030 6.850 6.920 332,406 -0.25(-3.49%)
Jun 22, 2018 7.240 7.250 7.160 7.170 131,757 +0.15(+2.14%)
Jun 21, 2018 7.150 7.150 7.010 7.020 208,510 +0.11(+1.59%)
Jun 20, 2018 6.890 6.970 6.890 6.910 141,896 +0.06(+0.88%)
Jun 19, 2018 6.850 6.920 6.820 6.850 179,209 -0.22(-3.11%)
Jun 18, 2018 7.040 7.090 7.000 7.070 102,884 -0.10(-1.39%)
Jun 15, 2018 7.360 7.360 7.170 435,568 -0.19(-2.58%)
Jun 14, 2018 7.300 7.370 7.280 7.360 437,128 +0.16(+2.22%)
Jun 13, 2018 7.180 7.300 7.170 7.200 517,315 +0.30(+4.35%)
Jun 12, 2018 6.830 6.900 6.810 6.900 197,734 +0.13(+1.92%)
Jun 11, 2018 6.730 6.810 6.710 6.770 161,922 +0.17(+2.58%)
Jun 08, 2018 6.570 6.630 6.540 6.600 115,964 +0.01(+0.15%)
Jun 07, 2018 6.720 6.720 6.580 6.590 197,349 -0.25(-3.65%)
Jun 06, 2018 6.840 138,991 +0.14(+2.09%)
Jun 05, 2018 6.750 6.750 6.675 6.700 88,157 -0.05(-0.74%)
Jun 04, 2018 6.740 6.800 6.700 6.750 159,148 +0.04(+0.60%)
Jun 01, 2018 6.620 6.730 6.600 6.710 243,377 +0.15(+2.29%)
May 31, 2018 6.500 6.600 6.500 6.560 132,128 +0.04(+0.61%)
May 30, 2018 6.410 6.520 6.390 6.520 94,131 +0.14(+2.19%)
May 29, 2018 6.450 6.470 6.380 6.380 136,082 -0.12(-1.85%)
May 25, 2018 6.500 6.500 6.500 0 -0.02(-0.31%)
May 24, 2018 6.570 6.591 6.460 6.520 72,111 +0.02(+0.31%)
May 23, 2018 6.420 6.530 6.410 6.500 164,520 -0.08(-1.22%)
May 22, 2018 6.510 6.660 6.510 6.580 107,569 +0.02(+0.30%)
May 21, 2018 6.630 6.650 6.550 6.560 208,947 +0.05(+0.77%)
May 18, 2018 6.630 6.630 6.510 6.510 187,171 -0.13(-1.96%)
May 17, 2018 6.700 6.750 6.620 6.640 135,971 -0.14(-2.06%)
May 16, 2018 6.760 6.818 6.710 6.780 233,146 +0.08(+1.19%)
May 15, 2018 6.790 6.810 6.700 6.700 196,191 -0.19(-2.76%)
May 14, 2018 6.890 6.940 6.860 6.890 256,631 +0.17(+2.53%)
May 11, 2018 6.840 6.870 6.720 6.720 516,208 -0.52(-7.18%)
May 10, 2018 6.930 7.350 6.930 7.240 796,073 +0.38(+5.54%)
May 09, 2018 6.610 6.950 6.570 6.860 374,446 +0.19(+2.85%)
May 08, 2018 6.660 6.730 6.550 6.670 235,830 -0.10(-1.48%)
May 07, 2018 6.720 6.850 6.710 6.770 327,578 -0.02(-0.29%)
May 04, 2018 6.580 6.855 6.580 6.790 264,828 +0.19(+2.88%)
May 03, 2018 6.500 6.600 6.430 6.600 252,388 +0.23(+3.61%)
May 02, 2018 6.390 6.390 6.347 6.370 172,601 -0.08(-1.24%)
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.