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 8, 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, 2015 4.500 4.500 4.450 4.450 12,254 -0.01(-0.30%)
Jul 30, 2015 4.530 4.530 4.460 4.463 36,225 -0.07(-1.47%)
Jul 29, 2015 4.490 4.530 4.468 4.530 81,334 +0.09(+2.03%)
Jul 28, 2015 4.430 4.450 4.360 4.440 181,694 +0.00(+0.00%)
Jul 27, 2015 4.490 4.490 4.350 4.440 172,413 -0.38(-7.88%)
Jul 24, 2015 4.850 4.880 4.800 4.820 64,822 +0.00(+0.00%)
Jul 23, 2015 4.860 4.870 4.820 4.820 38,657 -0.05(-1.03%)
Jul 22, 2015 4.900 4.900 4.840 4.870 40,132 +0.01(+0.21%)
Jul 21, 2015 4.880 4.920 4.850 4.860 31,450 -0.05(-1.02%)
Jul 20, 2015 4.930 4.930 4.900 4.910 37,316 -0.01(-0.20%)
Jul 17, 2015 4.906 4.920 4.900 4.920 10,399 +0.05(+1.03%)
Jul 16, 2015 4.900 4.900 4.830 4.870 25,231 +0.04(+0.83%)
Jul 15, 2015 4.910 4.910 4.815 4.830 48,148 -0.17(-3.40%)
Jul 14, 2015 4.990 5.010 4.970 5.000 77,768 +0.00(+0.00%)
Jul 13, 2015 5.020 5.020 4.980 5.000 41,214 +0.01(+0.20%)
Jul 10, 2015 5.010 5.030 4.950 4.990 156,398 +0.29(+6.17%)
Jul 09, 2015 4.680 4.750 4.660 4.700 190,984 +0.52(+12.44%)
Jul 08, 2015 4.260 4.260 4.170 4.180 139,409 -0.23(-5.22%)
Jul 07, 2015 4.400 4.410 4.260 4.410 321,230 -0.41(-8.51%)
Jul 06, 2015 4.750 4.960 4.750 4.820 221,279 -0.46(-8.71%)
Jul 02, 2015 5.340 5.280 5.280 5.280 106,600 -0.10(-1.86%)
Jul 01, 2015 5.390 5.400 5.350 5.380 35,961 -0.04(-0.68%)
Jun 30, 2015 5.420 5.420 5.350 5.417 182,681 +0.03(+0.50%)
Jun 29, 2015 5.380 5.430 5.310 5.390 134,606 -0.25(-4.43%)
Jun 26, 2015 5.700 5.700 5.560 5.640 123,695 -0.27(-4.57%)
Jun 25, 2015 5.940 5.940 5.840 5.910 96,640 -0.15(-2.48%)
Jun 24, 2015 6.030 6.120 6.020 6.060 279,573 +0.30(+5.21%)
Jun 23, 2015 5.620 5.790 5.620 5.760 94,098 +0.18(+3.23%)
Jun 22, 2015 5.630 5.630 5.520 5.580 100,262 -0.05(-0.89%)
Jun 19, 2015 5.580 5.630 5.520 5.630 243,053 -0.02(-0.35%)
Jun 18, 2015 5.600 5.660 5.600 5.650 42,637 +0.01(+0.18%)
Jun 17, 2015 5.620 5.660 5.590 5.640 31,571 +0.05(+0.89%)
Jun 16, 2015 5.590 5.600 5.570 5.590 18,151 -0.03(-0.53%)
Jun 15, 2015 5.530 5.630 5.530 5.620 27,780 +0.06(+1.08%)
Jun 12, 2015 5.560 5.580 5.530 5.560 18,252 +0.03(+0.54%)
Jun 11, 2015 5.540 5.600 5.523 5.530 11,534 -0.04(-0.72%)
Jun 10, 2015 5.490 5.620 5.490 5.570 45,231 +0.06(+1.09%)
Jun 09, 2015 5.480 5.530 5.480 5.510 46,826 +0.02(+0.36%)
Jun 08, 2015 5.460 5.490 5.450 5.490 40,438 +0.03(+0.55%)
Jun 05, 2015 5.410 5.470 5.410 5.460 43,894 -0.01(-0.18%)
Jun 04, 2015 5.480 5.500 5.470 5.470 34,833 -0.06(-1.08%)
Jun 03, 2015 5.580 5.580 5.510 5.530 43,141 -0.11(-1.95%)
Jun 02, 2015 5.660 5.670 5.640 5.640 12,061 -0.04(-0.70%)
Jun 01, 2015 5.620 5.710 5.620 5.680 22,946 +0.02(+0.35%)
May 29, 2015 5.630 5.700 5.620 5.660 43,401 +0.08(+1.43%)
May 28, 2015 5.640 5.640 5.540 5.580 70,871 -0.18(-3.12%)
May 27, 2015 5.750 5.770 5.670 5.760 58,277 -0.12(-2.04%)
May 26, 2015 5.810 5.900 5.800 5.880 316,211 +0.50(+9.29%)
May 22, 2015 5.370 5.380 5.380 5.380 61,400 +0.07(+1.32%)
May 21, 2015 5.290 5.310 5.260 5.310 15,561 +0.01(+0.19%)
May 20, 2015 5.280 5.310 5.260 5.300 32,952 +0.02(+0.38%)
May 19, 2015 5.280 5.290 5.240 5.280 28,652 -0.06(-1.12%)
May 18, 2015 5.240 5.350 5.240 5.340 49,740 +0.09(+1.71%)
May 15, 2015 5.220 5.250 5.190 5.250 26,683 +0.07(+1.35%)
May 14, 2015 5.190 5.190 5.170 5.180 42,450 -0.07(-1.33%)
May 13, 2015 5.260 5.280 5.240 5.250 51,886 -0.03(-0.57%)
May 12, 2015 5.280 5.290 5.200 5.280 43,284 -0.14(-2.58%)
May 11, 2015 5.340 5.420 5.370 5.420 35,850 +0.05(+0.93%)
May 08, 2015 5.390 5.390 5.350 5.370 73,075 +0.06(+1.13%)
May 07, 2015 5.240 5.380 5.223 5.310 184,975 +0.28(+5.57%)
May 06, 2015 5.110 5.110 5.020 5.030 97,076 -0.26(-4.91%)
May 05, 2015 5.390 5.390 5.260 5.290 82,779 -0.19(-3.47%)
May 04, 2015 5.550 5.550 5.460 5.480 37,120 +0.01(+0.18%)
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.