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 30, 2013 3.610 3.610 3.550 3.550 130,609 -0.08(-2.20%)
Aug 29, 2013 3.640 3.690 3.610 3.630 188,748 +0.07(+1.97%)
Aug 28, 2013 3.560 3.570 3.520 3.560 170,936 -0.02(-0.56%)
Aug 27, 2013 3.670 3.690 3.580 3.580 341,532 -0.16(-4.28%)
Aug 26, 2013 3.850 3.850 3.720 3.740 118,816 -0.07(-1.84%)
Aug 23, 2013 3.840 3.850 3.780 3.810 146,359 -0.02(-0.52%)
Aug 22, 2013 3.710 3.840 3.700 3.830 187,578 +0.13(+3.51%)
Aug 21, 2013 3.730 3.730 3.700 3.700 73,219 -0.03(-0.80%)
Aug 20, 2013 3.760 3.790 3.730 3.730 112,958 -0.02(-0.53%)
Aug 19, 2013 3.750 3.820 3.750 3.750 161,379 +0.02(+0.54%)
Aug 16, 2013 3.750 3.750 3.700 3.730 143,714 -0.04(-1.06%)
Aug 15, 2013 3.860 3.870 3.760 3.770 215,706 -0.12(-3.08%)
Aug 14, 2013 3.900 3.900 3.870 3.890 169,298 -0.02(-0.51%)
Aug 13, 2013 3.900 3.910 3.820 3.910 280,132 -0.09(-2.25%)
Aug 12, 2013 3.950 4.030 3.900 4.000 497,880 -0.05(-1.23%)
Aug 09, 2013 4.030 4.090 3.990 4.050 367,580 -0.01(-0.25%)
Aug 08, 2013 4.020 4.070 3.950 4.060 402,225 +0.09(+2.27%)
Aug 07, 2013 4.030 4.030 3.970 3.970 439,463 -0.14(-3.41%)
Aug 06, 2013 4.060 4.150 4.060 4.110 500,517 +0.08(+1.99%)
Aug 05, 2013 3.950 4.050 3.900 4.030 1,242,502 +0.32(+8.63%)
Aug 02, 2013 3.720 3.730 3.690 3.710 75,796 -0.04(-1.07%)
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.