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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 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, 2014 4.590 4.520 4.520 4.520 60,100 -0.11(-2.38%)
Dec 30, 2014 4.650 4.650 4.620 4.630 22,236 -0.07(-1.49%)
Dec 29, 2014 4.660 4.710 4.640 4.700 50,805 -0.03(-0.63%)
Dec 26, 2014 4.750 4.760 4.720 4.730 37,695 -0.01(-0.21%)
Dec 24, 2014 4.670 4.740 4.740 4.740 33,100 +0.05(+1.07%)
Dec 23, 2014 4.680 4.720 4.670 4.690 112,172 +0.10(+2.18%)
Dec 22, 2014 4.510 4.650 4.510 4.590 41,272 +0.09(+2.00%)
Dec 19, 2014 4.610 4.640 4.500 4.500 133,129 -0.25(-5.26%)
Dec 18, 2014 4.720 4.750 4.710 4.750 62,386 -0.02(-0.42%)
Dec 17, 2014 4.700 4.780 4.650 4.770 61,778 +0.12(+2.58%)
Dec 16, 2014 4.650 4.750 4.650 4.650 28,732 +0.01(+0.11%)
Dec 15, 2014 4.760 4.760 4.620 4.645 68,251 -0.17(-3.43%)
Dec 12, 2014 4.820 4.890 4.804 4.810 60,759 -0.05(-1.03%)
Dec 11, 2014 4.850 4.920 4.810 4.860 130,603 -0.05(-1.02%)
Dec 10, 2014 4.930 4.980 4.910 4.910 134,805 -0.02(-0.41%)
Dec 09, 2014 4.880 4.930 4.840 4.930 181,883 +0.07(+1.44%)
Dec 08, 2014 4.940 4.980 4.860 4.860 89,866 -0.09(-1.82%)
Dec 05, 2014 4.960 4.960 4.910 4.950 49,004 -0.05(-1.00%)
Dec 04, 2014 5.000 5.010 4.930 5.000 91,958 +0.05(+1.01%)
Dec 03, 2014 4.890 4.950 4.850 4.950 67,139 -0.09(-1.79%)
Dec 02, 2014 5.060 5.070 5.030 5.040 52,865 +0.05(+1.00%)
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.