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 8, 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 (%)
Jan 31, 2014 4.900 4.950 4.860 4.920 80,047 -0.02(-0.40%)
Jan 30, 2014 4.990 5.010 4.940 4.940 124,504 +0.04(+0.82%)
Jan 29, 2014 4.990 5.000 4.890 4.900 195,001 -0.16(-3.16%)
Jan 28, 2014 5.030 5.070 4.986 5.060 440,962 +0.13(+2.64%)
Jan 27, 2014 4.970 5.050 4.920 4.930 446,862 +0.34(+7.41%)
Jan 24, 2014 4.700 4.740 4.550 4.590 278,567 -0.31(-6.33%)
Jan 23, 2014 4.900 4.920 4.830 4.900 262,733 +0.10(+2.08%)
Jan 22, 2014 4.880 4.880 4.750 4.800 165,697 -0.12(-2.44%)
Jan 21, 2014 4.900 4.980 4.860 4.920 430,731 +0.36(+7.89%)
Jan 17, 2014 4.520 4.560 4.560 4.560 536,100 +0.27(+6.29%)
Jan 16, 2014 4.300 4.340 4.280 4.290 508,780 +0.12(+2.88%)
Jan 15, 2014 4.230 4.200 4.160 4.170 147,647 -0.06(-1.42%)
Jan 14, 2014 4.240 4.240 4.190 4.230 225,857 -0.10(-2.31%)
Jan 13, 2014 4.250 4.330 4.230 4.330 476,590 +0.35(+8.79%)
Jan 10, 2014 3.960 3.990 3.940 3.980 230,739 +0.03(+0.76%)
Jan 09, 2014 3.960 3.970 3.900 3.950 264,147 +0.02(+0.51%)
Jan 08, 2014 3.970 3.970 3.920 3.930 171,008 -0.04(-1.01%)
Jan 07, 2014 3.930 3.970 3.910 3.970 538,080 +0.15(+3.93%)
Jan 06, 2014 3.810 3.820 3.750 3.820 803,857 -0.15(-3.78%)
Jan 03, 2014 3.960 4.000 3.960 3.970 197,152 +0.02(+0.51%)
Jan 02, 2014 3.900 3.970 3.900 3.950 324,519 +0.05(+1.28%)
Dec 31, 2013 3.840 3.900 3.900 3.900 90,600 +0.11(+2.90%)
Dec 30, 2013 3.750 3.820 3.750 3.790 96,354 +0.03(+0.80%)
Dec 27, 2013 3.730 3.764 3.730 3.760 90,289 +0.03(+0.80%)
Dec 26, 2013 3.740 3.760 3.720 3.730 106,519 +0.01(+0.27%)
Dec 24, 2013 3.740 3.760 3.720 3.720 27,547 -0.02(-0.53%)
Dec 23, 2013 3.750 3.760 3.720 3.740 202,468 +0.02(+0.54%)
Dec 20, 2013 3.780 3.780 3.720 3.720 234,738 -0.04(-1.06%)
Dec 19, 2013 3.760 3.800 3.750 3.760 112,027 -0.07(-1.83%)
Dec 18, 2013 3.790 3.860 3.760 3.830 200,581 +0.07(+1.86%)
Dec 17, 2013 3.800 3.800 3.760 3.760 172,327 -0.06(-1.57%)
Dec 16, 2013 3.800 3.830 3.770 3.820 396,980 +0.06(+1.60%)
Dec 13, 2013 3.770 3.790 3.760 3.760 190,398 +0.04(+1.08%)
Dec 12, 2013 3.800 3.890 3.690 3.720 303,399 +0.06(+1.64%)
Dec 11, 2013 3.840 3.840 3.650 3.660 1,544,831 -0.21(-5.43%)
Dec 10, 2013 3.870 3.900 3.830 3.870 213,653 -0.03(-0.77%)
Dec 09, 2013 3.950 3.950 3.900 3.900 168,517 -0.06(-1.52%)
Dec 06, 2013 3.960 3.970 3.920 3.960 162,748 -0.02(-0.50%)
Dec 05, 2013 3.980 3.990 3.930 3.980 213,134 -0.07(-1.73%)
Dec 04, 2013 4.040 4.050 4.000 4.050 147,808 -0.03(-0.74%)
Dec 03, 2013 4.090 4.110 4.060 4.080 223,532 +0.05(+1.24%)
Dec 02, 2013 4.030 4.075 4.020 4.030 230,840 -0.02(-0.49%)
Nov 29, 2013 4.050 4.080 4.010 4.050 324,028 +0.18(+4.65%)
Nov 27, 2013 3.840 3.870 3.815 3.870 139,486 +0.04(+1.04%)
Nov 26, 2013 3.800 3.830 3.790 3.830 236,505 +0.05(+1.32%)
Nov 25, 2013 3.790 3.830 3.770 3.780 372,686 +0.05(+1.34%)
Nov 22, 2013 3.720 3.750 3.710 3.730 308,910 +0.02(+0.54%)
Nov 21, 2013 3.670 3.730 3.670 3.710 420,405 +0.04(+1.09%)
Nov 20, 2013 3.710 3.710 3.670 3.670 170,407 -0.04(-1.08%)
Nov 19, 2013 3.800 3.800 3.690 3.710 560,813 -0.10(-2.62%)
Nov 18, 2013 3.800 3.840 3.770 3.810 383,845 +0.15(+4.10%)
Nov 15, 2013 3.570 3.660 3.540 3.660 504,085 +0.11(+3.10%)
Nov 14, 2013 3.510 3.550 3.509 3.550 119,280 +0.06(+1.72%)
Nov 12, 2013 3.500 3.510 3.460 3.490 133,225 -0.04(-1.13%)
Nov 11, 2013 3.530 3.540 3.490 3.530 196,865 -0.05(-1.40%)
Nov 08, 2013 3.550 3.600 3.530 3.580 133,976 +0.01(+0.28%)
Nov 07, 2013 3.650 3.670 3.570 3.570 364,954 -0.05(-1.38%)
Nov 06, 2013 3.610 3.680 3.610 3.620 295,354 +0.02(+0.56%)
Nov 05, 2013 3.610 3.620 3.580 3.600 163,000 +0.04(+1.12%)
Nov 04, 2013 3.570 3.580 3.520 3.560 370,181 -0.02(-0.56%)
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.