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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 4.348 4.348 4.348 4.348 35,551 +0.00(+0.00%)
Aug 28, 2014 4.272 4.385 4.272 4.348 21,640 +0.05(+1.10%)
Aug 27, 2014 4.310 4.310 4.272 4.300 37,891 -0.01(-0.22%)
Aug 26, 2014 4.319 4.338 4.310 4.310 16,255 +0.00(+0.00%)
Aug 25, 2014 4.262 4.348 4.262 4.310 19,791 -0.07(-1.51%)
Aug 22, 2014 4.414 4.414 4.253 4.376 60,025 -0.05(-1.07%)
Aug 21, 2014 4.451 4.461 4.423 4.423 68,650 -0.03(-0.64%)
Aug 20, 2014 4.385 4.470 4.423 4.451 40,366 +0.03(+0.64%)
Aug 19, 2014 4.433 4.433 4.272 4.423 159,874 +0.01(+0.21%)
Aug 18, 2014 4.385 4.442 4.385 4.414 108,891 +0.16(+3.78%)
Aug 15, 2014 4.310 4.310 4.244 4.253 41,715 -0.10(-2.39%)
Aug 14, 2014 4.329 4.385 4.319 4.357 73,079 +0.12(+2.90%)
Aug 13, 2014 4.244 4.272 4.234 4.234 37,668 -0.02(-0.44%)
Aug 12, 2014 4.262 4.329 4.234 4.253 32,464 -0.02(-0.44%)
Aug 11, 2014 4.206 4.291 4.206 4.272 57,910 +0.11(+2.73%)
Aug 08, 2014 4.121 4.187 4.121 4.158 95,119 +0.09(+2.33%)
Aug 07, 2014 4.111 4.121 4.055 4.064 162,595 -0.26(-5.91%)
Aug 06, 2014 4.262 4.361 4.158 4.319 85,741 +0.00(+0.00%)
Aug 05, 2014 4.385 4.385 4.300 4.319 165,331 +0.02(+0.44%)
Aug 04, 2014 4.300 4.338 4.300 4.300 68,564 +0.07(+1.56%)
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.