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 )

46.06 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 4.090 4.150 4.050 4.150 117,213 +0.04(+0.97%)
Apr 29, 2014 4.090 4.130 4.090 4.110 101,832 -0.01(-0.24%)
Apr 28, 2014 4.150 4.180 4.050 4.120 169,802 -0.03(-0.72%)
Apr 25, 2014 4.120 4.160 4.110 4.150 314,291 -0.12(-2.81%)
Apr 24, 2014 4.220 4.310 4.210 4.270 336,294 +0.29(+7.29%)
Apr 23, 2014 3.920 3.980 3.920 3.980 318,681 +0.06(+1.53%)
Apr 22, 2014 3.920 3.940 3.900 3.920 73,704 -0.05(-1.26%)
Apr 21, 2014 3.970 3.970 3.930 3.970 164,775 +0.00(+0.00%)
Apr 17, 2014 3.890 3.970 3.970 3.970 103,400 +0.08(+2.06%)
Apr 16, 2014 3.880 3.930 3.850 3.890 161,015 +0.04(+1.04%)
Apr 15, 2014 3.870 3.890 3.830 3.850 71,380 +0.00(+0.00%)
Apr 14, 2014 3.840 3.880 3.810 3.850 104,409 +0.03(+0.79%)
Apr 11, 2014 3.840 3.850 3.810 3.820 170,250 -0.02(-0.52%)
Apr 10, 2014 3.880 3.900 3.840 3.840 102,984 -0.02(-0.52%)
Apr 09, 2014 3.790 3.870 3.790 3.860 46,153 +0.05(+1.31%)
Apr 08, 2014 3.780 3.830 3.780 3.810 72,099 +0.05(+1.33%)
Apr 07, 2014 3.780 3.850 3.750 3.760 237,315 -0.18(-4.57%)
Apr 04, 2014 4.000 4.030 3.940 3.940 230,074 -0.06(-1.50%)
Apr 03, 2014 3.990 4.030 3.980 4.000 64,482 -0.02(-0.50%)
Apr 02, 2014 4.030 4.030 3.960 4.020 96,648 +0.09(+2.29%)
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.