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 (%)
Dec 31, 2015 5.070 5.050 5.050 5.050 34,100 -0.01(-0.20%)
Dec 30, 2015 5.120 5.120 5.060 5.060 30,524 -0.04(-0.78%)
Dec 29, 2015 5.100 5.150 5.090 5.100 10,119 +0.00(+0.00%)
Dec 28, 2015 5.120 5.140 5.070 5.100 26,325 -0.08(-1.54%)
Dec 24, 2015 5.150 5.180 5.180 5.180 11,800 +0.05(+0.97%)
Dec 23, 2015 5.140 5.140 5.120 5.130 21,938 +0.00(+0.00%)
Dec 22, 2015 5.160 5.200 5.120 5.130 22,830 +0.01(+0.20%)
Dec 21, 2015 5.130 5.150 5.100 5.120 30,959 -0.01(-0.19%)
Dec 18, 2015 5.190 5.190 5.120 5.130 53,763 -0.03(-0.58%)
Dec 17, 2015 5.220 5.220 5.150 5.160 13,399 -0.08(-1.53%)
Dec 16, 2015 5.180 5.250 5.160 5.240 48,375 +0.09(+1.75%)
Dec 15, 2015 5.120 5.200 5.105 5.150 31,974 +0.11(+2.18%)
Dec 14, 2015 5.020 5.080 5.020 5.040 45,519 +0.08(+1.61%)
Dec 11, 2015 4.930 5.010 4.930 4.960 39,656 -0.12(-2.36%)
Dec 10, 2015 5.088 5.100 5.050 5.080 34,401 +0.01(+0.20%)
Dec 09, 2015 5.140 5.170 5.070 5.070 45,252 -0.10(-1.93%)
Dec 08, 2015 5.200 5.210 5.170 5.170 16,026 +0.00(+0.00%)
Dec 07, 2015 5.140 5.200 5.140 5.170 51,024 +0.03(+0.58%)
Dec 04, 2015 5.130 5.150 5.100 5.140 37,668 -0.01(-0.19%)
Dec 03, 2015 5.210 5.210 5.150 5.150 30,515 -0.08(-1.53%)
Dec 02, 2015 5.270 5.271 5.225 5.230 18,592 -0.05(-0.95%)
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.