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 )

45.90 -0.07 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 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 31, 2016 5.500 5.500 5.310 5.420 275,176 -0.42(-7.19%)
Aug 30, 2016 5.800 5.850 5.760 5.840 169,526 +0.09(+1.57%)
Aug 29, 2016 5.670 5.770 5.650 5.750 405,371 +0.41(+7.68%)
Aug 26, 2016 5.370 5.410 5.250 5.340 277,218 +0.27(+5.33%)
Aug 25, 2016 5.090 5.120 5.050 5.070 40,651 +0.01(+0.20%)
Aug 24, 2016 5.090 5.100 5.000 5.060 53,636 +0.01(+0.20%)
Aug 23, 2016 5.080 5.110 5.020 5.050 119,351 -0.12(-2.32%)
Aug 22, 2016 5.180 5.200 5.110 5.170 185,945 +0.02(+0.39%)
Aug 19, 2016 5.060 5.150 5.060 5.150 127,874 +0.13(+2.59%)
Aug 18, 2016 4.980 5.040 4.968 5.020 95,536 +0.03(+0.60%)
Aug 17, 2016 4.980 5.000 4.930 4.990 100,941 -0.06(-1.19%)
Aug 16, 2016 5.040 5.070 5.000 5.050 187,415 -0.08(-1.56%)
Aug 15, 2016 5.070 5.160 5.050 5.130 373,392 +0.22(+4.48%)
Aug 12, 2016 4.900 4.950 4.870 4.910 294,965 +0.21(+4.47%)
Aug 11, 2016 4.720 4.780 4.660 4.700 218,534 +0.04(+0.86%)
Aug 10, 2016 4.520 4.680 4.450 4.660 457,101 +0.25(+5.67%)
Aug 09, 2016 4.340 4.410 4.310 4.410 122,007 +0.08(+1.85%)
Aug 08, 2016 4.230 4.330 4.220 4.330 107,130 +0.14(+3.34%)
Aug 05, 2016 4.170 4.200 4.160 4.190 41,723 +0.05(+1.21%)
Aug 04, 2016 4.150 4.200 4.110 4.140 21,513 +0.01(+0.24%)
Aug 03, 2016 4.100 4.150 4.080 4.130 32,598 +0.06(+1.47%)
Aug 02, 2016 4.070 4.140 4.050 4.070 51,753 -0.07(-1.69%)
Aug 01, 2016 4.100 4.170 4.100 4.140 12,107 +0.08(+1.97%)
Jul 29, 2016 4.100 4.110 4.050 4.060 85,080 -0.09(-2.17%)
Jul 28, 2016 4.210 4.210 4.130 4.150 48,220 -0.07(-1.66%)
Jul 27, 2016 4.170 4.230 4.170 4.220 37,245 +0.11(+2.68%)
Jul 26, 2016 4.160 4.160 4.099 4.110 182,152 -0.06(-1.44%)
Jul 25, 2016 4.230 4.230 4.170 4.170 20,153 -0.03(-0.71%)
Jul 22, 2016 4.210 4.240 4.170 4.200 73,938 +0.03(+0.72%)
Jul 21, 2016 4.210 4.240 4.150 4.170 60,815 -0.01(-0.24%)
Jul 20, 2016 4.220 4.220 4.170 4.180 60,956 -0.01(-0.24%)
Jul 19, 2016 4.170 4.200 4.170 4.190 20,215 +0.02(+0.48%)
Jul 18, 2016 4.150 4.180 4.120 4.170 19,230 -0.01(-0.24%)
Jul 15, 2016 4.150 4.180 4.140 4.180 8,772 -0.02(-0.48%)
Jul 14, 2016 4.190 4.230 4.180 4.200 12,352 +0.06(+1.45%)
Jul 13, 2016 4.120 4.170 4.120 4.140 33,377 -0.02(-0.48%)
Jul 12, 2016 4.180 4.180 4.140 4.160 41,363 +0.05(+1.22%)
Jul 11, 2016 4.070 4.110 4.070 4.110 29,254 +0.06(+1.48%)
Jul 08, 2016 4.060 4.060 4.040 4.050 79,704 -0.01(-0.25%)
Jul 07, 2016 4.010 4.090 4.010 4.060 15,020 +0.02(+0.50%)
Jul 06, 2016 4.010 4.040 3.990 4.040 24,852 +0.00(+0.00%)
Jul 05, 2016 4.060 4.060 4.020 4.040 9,973 -0.03(-0.74%)
Jul 01, 2016 4.050 4.070 4.070 4.070 30,800 +0.02(+0.49%)
Jun 30, 2016 4.050 4.060 4.024 4.050 38,537 -0.02(-0.49%)
Jun 29, 2016 4.040 4.090 4.040 4.070 18,319 +0.10(+2.52%)
Jun 28, 2016 3.970 4.000 3.960 3.970 39,022 -0.03(-0.75%)
Jun 27, 2016 3.980 4.040 3.960 4.000 60,741 +0.06(+1.52%)
Jun 24, 2016 3.880 4.080 3.880 3.940 97,449 -0.16(-3.90%)
Jun 23, 2016 4.060 4.100 4.050 4.100 33,596 +0.13(+3.27%)
Jun 22, 2016 4.010 4.015 3.970 3.970 62,462 -0.05(-1.24%)
Jun 21, 2016 3.960 4.020 3.960 4.020 109,619 +0.10(+2.55%)
Jun 20, 2016 3.940 4.010 3.920 3.920 133,796 -0.01(-0.25%)
Jun 17, 2016 3.950 3.970 3.930 3.930 142,693 -0.09(-2.24%)
Jun 16, 2016 4.000 4.040 3.990 4.020 83,471 -0.04(-0.99%)
Jun 15, 2016 4.040 4.100 4.040 4.060 31,399 +0.02(+0.50%)
Jun 14, 2016 4.020 4.050 4.000 4.040 63,469 +0.00(+0.00%)
Jun 13, 2016 4.090 4.110 4.040 4.040 125,700 -0.13(-3.12%)
Jun 10, 2016 4.140 4.200 4.124 4.170 89,112 -0.05(-1.18%)
Jun 09, 2016 4.220 4.240 4.170 4.220 59,921 -0.03(-0.71%)
Jun 08, 2016 4.200 4.260 4.170 4.250 117,365 -0.26(-5.76%)
Jun 07, 2016 4.430 4.510 4.430 4.510 32,886 +0.14(+3.20%)
Jun 06, 2016 4.300 4.410 4.270 4.370 163,043 +0.11(+2.58%)
Jun 03, 2016 4.210 4.270 4.170 4.260 108,491 +0.00(+0.00%)
Jun 02, 2016 4.190 4.270 4.170 4.260 61,278 +0.09(+2.16%)
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.