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 (%)
Mar 31, 2017 6.300 6.300 6.260 6.280 40,405 +0.00(+0.00%)
Mar 30, 2017 6.300 6.330 6.260 6.280 313,871 -0.24(-3.68%)
Mar 29, 2017 6.480 6.520 6.460 6.520 145,957 -0.04(-0.61%)
Mar 28, 2017 6.620 6.630 6.530 6.560 361,259 +0.00(+0.00%)
Mar 27, 2017 6.480 6.560 6.470 6.560 103,311 -0.01(-0.15%)
Mar 24, 2017 6.560 6.600 6.550 6.570 74,515 -0.02(-0.30%)
Mar 23, 2017 6.570 6.600 6.510 6.590 101,057 +0.01(+0.15%)
Mar 22, 2017 6.505 6.580 6.500 6.580 132,937 -0.03(-0.45%)
Mar 21, 2017 6.800 6.800 6.590 6.610 302,637 -0.26(-3.78%)
Mar 20, 2017 6.870 6.870 6.820 6.870 78,215 -0.02(-0.29%)
Mar 17, 2017 6.900 6.930 6.880 6.890 81,290 -0.02(-0.29%)
Mar 16, 2017 6.880 6.940 6.860 6.910 186,523 +0.09(+1.32%)
Mar 15, 2017 6.770 6.820 6.740 6.820 98,597 +0.18(+2.71%)
Mar 14, 2017 6.690 6.700 6.630 6.640 60,473 -0.06(-0.90%)
Mar 13, 2017 6.690 6.730 6.660 6.700 118,238 +0.17(+2.60%)
Mar 10, 2017 6.530 6.558 6.480 6.530 145,706 -0.02(-0.31%)
Mar 09, 2017 6.550 6.555 6.460 6.550 110,810 -0.06(-0.91%)
Mar 08, 2017 6.670 6.670 6.580 6.610 83,497 -0.10(-1.49%)
Mar 07, 2017 6.720 6.800 6.680 6.710 160,794 +0.19(+2.91%)
Mar 06, 2017 6.570 6.570 6.500 6.520 88,490 -0.04(-0.61%)
Mar 03, 2017 6.510 6.580 6.510 6.560 116,821 +0.09(+1.39%)
Mar 02, 2017 6.480 6.530 6.470 6.470 265,906 -0.16(-2.41%)
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.