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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 5.630 5.700 5.620 5.660 43,401 +0.08(+1.43%)
May 28, 2015 5.640 5.640 5.540 5.580 70,871 -0.18(-3.12%)
May 27, 2015 5.750 5.770 5.670 5.760 58,277 -0.12(-2.04%)
May 26, 2015 5.810 5.900 5.800 5.880 316,211 +0.50(+9.29%)
May 22, 2015 5.370 5.380 5.380 5.380 61,400 +0.07(+1.32%)
May 21, 2015 5.290 5.310 5.260 5.310 15,561 +0.01(+0.19%)
May 20, 2015 5.280 5.310 5.260 5.300 32,952 +0.02(+0.38%)
May 19, 2015 5.280 5.290 5.240 5.280 28,652 -0.06(-1.12%)
May 18, 2015 5.240 5.350 5.240 5.340 49,740 +0.09(+1.71%)
May 15, 2015 5.220 5.250 5.190 5.250 26,683 +0.07(+1.35%)
May 14, 2015 5.190 5.190 5.170 5.180 42,450 -0.07(-1.33%)
May 13, 2015 5.260 5.280 5.240 5.250 51,886 -0.03(-0.57%)
May 12, 2015 5.280 5.290 5.200 5.280 43,284 -0.14(-2.58%)
May 11, 2015 5.340 5.420 5.370 5.420 35,850 +0.05(+0.93%)
May 08, 2015 5.390 5.390 5.350 5.370 73,075 +0.06(+1.13%)
May 07, 2015 5.240 5.380 5.223 5.310 184,975 +0.28(+5.57%)
May 06, 2015 5.110 5.110 5.020 5.030 97,076 -0.26(-4.91%)
May 05, 2015 5.390 5.390 5.260 5.290 82,779 -0.19(-3.47%)
May 04, 2015 5.550 5.550 5.460 5.480 37,120 +0.01(+0.18%)
May 01, 2015 5.480 5.490 5.460 5.470 14,245 +0.00(+0.00%)
Apr 30, 2015 5.530 5.530 5.460 5.470 35,747 -0.07(-1.26%)
Apr 29, 2015 5.520 5.550 5.520 5.540 30,111 +0.05(+0.91%)
Apr 28, 2015 5.520 5.520 5.490 5.490 28,132 +0.00(+0.00%)
Apr 27, 2015 5.440 5.520 5.420 5.490 85,576 +0.09(+1.67%)
Apr 24, 2015 5.400 5.400 5.320 5.400 68,590 -0.06(-1.10%)
Apr 23, 2015 5.450 5.480 5.450 5.460 51,560 +0.01(+0.18%)
Apr 22, 2015 5.450 5.520 5.433 5.450 97,588 +0.10(+1.87%)
Apr 21, 2015 5.380 5.380 5.320 5.350 184,866 +0.24(+4.70%)
Apr 20, 2015 5.120 5.140 5.100 5.110 38,889 -0.09(-1.73%)
Apr 17, 2015 5.240 5.280 5.180 5.200 176,467 -0.28(-5.11%)
Apr 16, 2015 5.530 5.579 5.440 5.480 386,710 -0.09(-1.62%)
Apr 15, 2015 5.580 5.620 5.550 5.570 92,376 -0.01(-0.18%)
Apr 14, 2015 5.550 5.630 5.520 5.580 246,262 -0.35(-5.90%)
Apr 13, 2015 6.030 6.030 5.880 5.930 181,405 -0.10(-1.66%)
Apr 10, 2015 5.940 6.030 5.870 6.030 332,083 -0.03(-0.50%)
Apr 09, 2015 5.930 6.060 5.870 6.060 736,581 +0.36(+6.32%)
Apr 08, 2015 5.450 5.740 5.440 5.700 714,681 +0.69(+13.77%)
Apr 07, 2015 4.950 5.020 4.940 5.010 64,533 +0.03(+0.60%)
Apr 06, 2015 5.000 5.000 4.961 4.980 95,652 +0.02(+0.40%)
Apr 02, 2015 4.970 4.960 4.960 4.960 116,600 +0.00(+0.00%)
Apr 01, 2015 4.980 4.990 4.930 4.960 175,132 +0.23(+4.86%)
Mar 31, 2015 4.710 4.770 4.710 4.730 53,150 +0.08(+1.72%)
Mar 30, 2015 4.710 4.740 4.650 4.650 94,689 +0.12(+2.54%)
Mar 27, 2015 4.560 4.560 4.480 4.535 28,063 -0.02(-0.55%)
Mar 26, 2015 4.530 4.560 4.520 4.560 57,313 +0.08(+1.79%)
Mar 25, 2015 4.520 4.560 4.470 4.480 76,960 +0.11(+2.52%)
Mar 24, 2015 4.420 4.450 4.370 4.370 90,809 +0.13(+3.07%)
Mar 23, 2015 4.290 4.330 4.240 4.240 117,637 +0.14(+3.41%)
Mar 20, 2015 4.350 4.350 4.100 4.100 424,230 -0.23(-5.31%)
Mar 19, 2015 4.300 4.350 4.300 4.330 33,253 -0.03(-0.69%)
Mar 18, 2015 4.310 4.370 4.310 4.360 30,082 +0.01(+0.23%)
Mar 17, 2015 4.350 4.360 4.338 4.350 22,924 -0.03(-0.68%)
Mar 16, 2015 4.450 4.450 4.380 4.380 30,096 +0.08(+1.86%)
Mar 13, 2015 4.330 4.330 4.300 4.300 31,041 -0.09(-2.05%)
Mar 12, 2015 4.450 4.450 4.365 4.390 25,910 +0.01(+0.23%)
Mar 11, 2015 4.350 4.390 4.350 4.380 18,362 +0.03(+0.69%)
Mar 10, 2015 4.430 4.430 4.330 4.350 25,098 -0.09(-2.03%)
Mar 09, 2015 4.410 4.490 4.410 4.440 20,475 +0.01(+0.23%)
Mar 06, 2015 4.510 4.510 4.420 4.430 38,943 +0.03(+0.68%)
Mar 05, 2015 4.380 4.420 4.360 4.400 75,708 +0.00(+0.00%)
Mar 04, 2015 4.426 4.460 4.400 4.400 74,708 -0.03(-0.68%)
Mar 03, 2015 4.500 4.500 4.430 4.430 19,429 -0.07(-1.56%)
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.