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 )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2014 5.120 5.130 5.090 5.090 68,190 -0.09(-1.74%)
Sep 29, 2014 5.220 5.250 5.170 5.180 126,759 -0.04(-0.77%)
Sep 26, 2014 5.200 5.250 5.189 5.220 146,994 +0.06(+1.16%)
Sep 25, 2014 5.140 5.200 5.090 5.160 261,114 +0.15(+2.99%)
Sep 24, 2014 5.020 5.030 4.960 5.010 111,580 -0.04(-0.79%)
Sep 23, 2014 5.050 5.100 5.050 5.050 205,632 +0.01(+0.20%)
Sep 22, 2014 5.100 5.100 5.020 5.040 192,937 -0.06(-1.18%)
Sep 19, 2014 5.050 5.110 5.000 5.100 828,381 +0.00(+0.00%)
Sep 18, 2014 5.060 5.100 5.020 5.100 184,741 +0.02(+0.39%)
Sep 17, 2014 5.050 5.140 5.020 5.080 368,696 +0.17(+3.46%)
Sep 16, 2014 4.830 4.930 4.830 4.910 266,997 +0.12(+2.51%)
Sep 15, 2014 4.840 4.840 4.770 4.790 107,964 -0.05(-1.03%)
Sep 12, 2014 4.790 4.850 4.790 4.840 159,912 +0.17(+3.64%)
Sep 11, 2014 4.690 4.700 4.630 4.670 34,642 -0.01(-0.21%)
Sep 10, 2014 4.740 4.740 4.570 4.680 199,434 -0.04(-0.85%)
Sep 09, 2014 4.730 4.730 4.670 4.720 15,768 -0.02(-0.42%)
Sep 08, 2014 4.710 4.750 4.680 4.740 55,618 +0.06(+1.28%)
Sep 05, 2014 4.650 4.690 4.610 4.680 57,225 -0.07(-1.47%)
Sep 04, 2014 4.710 4.750 4.700 4.750 67,208 +0.02(+0.42%)
Sep 03, 2014 4.770 4.770 4.680 4.730 62,972 +0.02(+0.42%)
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.