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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2018 5.910 5.910 5.910 0 +0.21(+3.68%)
Aug 30, 2018 5.800 5.830 5.700 5.700 110,571 -0.16(-2.73%)
Aug 29, 2018 5.830 5.870 5.780 5.860 98,065 +0.00(+0.00%)
Aug 28, 2018 5.930 5.930 5.860 5.860 92,477 -0.02(-0.34%)
Aug 27, 2018 5.860 5.919 5.840 5.880 205,478 +0.20(+3.52%)
Aug 24, 2018 5.630 5.750 5.630 5.680 140,600 +0.10(+1.79%)
Aug 23, 2018 5.680 5.690 5.580 5.580 230,495 -0.18(-3.12%)
Aug 22, 2018 5.740 5.790 5.740 5.760 126,147 +0.05(+0.88%)
Aug 21, 2018 5.670 5.760 5.670 5.710 143,729 +0.10(+1.78%)
Aug 20, 2018 5.540 5.610 5.530 5.610 174,680 +0.11(+2.00%)
Aug 17, 2018 5.430 5.540 5.390 5.500 253,200 -0.01(-0.18%)
Aug 16, 2018 5.460 5.540 5.450 5.510 292,970 +0.06(+1.10%)
Aug 15, 2018 5.440 5.460 5.350 5.450 638,201 -0.26(-4.55%)
Aug 14, 2018 5.850 5.890 5.670 5.710 491,849 -0.20(-3.38%)
Aug 13, 2018 5.890 5.956 5.850 5.910 512,786 -0.33(-5.29%)
Aug 10, 2018 6.380 6.390 6.190 6.240 297,200 -0.13(-2.04%)
Aug 09, 2018 6.150 6.510 6.120 6.370 687,082 +0.43(+7.24%)
Aug 08, 2018 5.910 5.970 5.909 5.940 234,667 +0.06(+1.02%)
Aug 07, 2018 5.850 5.900 5.840 5.880 193,477 +0.11(+1.91%)
Aug 06, 2018 5.800 5.800 5.750 5.770 331,398 -0.10(-1.70%)
Aug 03, 2018 5.860 5.890 5.850 5.870 315,400 -0.07(-1.18%)
Aug 02, 2018 5.910 5.970 5.870 5.940 391,537 -0.11(-1.82%)
Aug 01, 2018 6.070 6.080 6.010 6.050 201,578 -0.06(-0.98%)
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%)
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.