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 (%)
Jul 31, 2014 4.600 4.610 4.520 4.550 76,980 -0.16(-3.40%)
Jul 30, 2014 4.710 4.720 4.670 4.710 78,597 +0.02(+0.43%)
Jul 29, 2014 4.750 4.760 4.680 4.690 49,549 -0.03(-0.64%)
Jul 28, 2014 4.700 4.730 4.690 4.720 57,629 +0.09(+1.94%)
Jul 25, 2014 4.610 4.650 4.600 4.630 78,173 -0.13(-2.73%)
Jul 24, 2014 4.800 4.800 4.720 4.760 297,535 -0.04(-0.83%)
Jul 23, 2014 4.854 4.854 4.770 4.800 242,282 -0.09(-1.84%)
Jul 22, 2014 4.920 4.929 4.871 4.890 47,360 -0.01(-0.20%)
Jul 21, 2014 4.900 4.910 4.860 4.900 27,962 +0.08(+1.66%)
Jul 18, 2014 4.770 4.850 4.760 4.820 61,453 +0.16(+3.43%)
Jul 17, 2014 4.720 4.740 4.660 4.660 57,544 -0.14(-2.92%)
Jul 16, 2014 4.850 4.870 4.780 4.800 54,723 -0.07(-1.44%)
Jul 15, 2014 4.940 4.970 4.850 4.870 603,503 +0.07(+1.46%)
Jul 14, 2014 4.750 4.820 4.750 4.800 155,629 +0.08(+1.69%)
Jul 11, 2014 4.750 4.750 4.690 4.720 39,065 -0.03(-0.63%)
Jul 10, 2014 4.690 4.770 4.660 4.750 134,968 +0.16(+3.49%)
Jul 09, 2014 4.570 4.610 4.570 4.590 24,828 -0.02(-0.43%)
Jul 08, 2014 4.700 4.700 4.570 4.610 244,714 -0.12(-2.54%)
Jul 07, 2014 4.740 4.800 4.710 4.730 536,015 +0.24(+5.35%)
Jul 03, 2014 4.400 4.490 4.490 4.490 157,700 +0.11(+2.51%)
Jul 02, 2014 4.340 4.400 4.320 4.380 200,545 +0.12(+2.82%)
Jul 01, 2014 4.220 4.280 4.220 4.260 72,748 +0.04(+0.95%)
Jun 30, 2014 4.260 4.300 4.220 4.220 97,082 -0.04(-0.94%)
Jun 27, 2014 4.280 4.300 4.220 4.260 76,096 +0.03(+0.71%)
Jun 26, 2014 4.220 4.270 4.200 4.230 246,873 +0.14(+3.42%)
Jun 25, 2014 4.090 4.120 4.070 4.090 154,812 +0.01(+0.25%)
Jun 24, 2014 4.070 4.080 4.050 4.080 93,831 +0.06(+1.49%)
Jun 23, 2014 3.980 4.030 3.940 4.020 73,882 +0.14(+3.61%)
Jun 20, 2014 3.960 4.020 3.880 3.880 502,909 -0.06(-1.52%)
Jun 19, 2014 3.980 3.990 3.920 3.940 249,468 -0.08(-1.99%)
Jun 18, 2014 4.020 4.040 3.983 4.020 230,827 -0.01(-0.25%)
Jun 17, 2014 4.030 4.040 4.003 4.030 27,350 -0.04(-0.98%)
Jun 16, 2014 4.070 4.080 4.060 4.070 29,641 +0.00(+0.00%)
Jun 13, 2014 4.060 4.090 4.060 4.070 36,197 +0.02(+0.49%)
Jun 12, 2014 4.080 4.080 4.050 4.050 49,010 -0.03(-0.74%)
Jun 11, 2014 4.040 4.090 4.040 4.080 18,843 +0.01(+0.25%)
Jun 10, 2014 4.080 4.120 4.050 4.070 45,607 +0.01(+0.25%)
Jun 06, 2014 4.120 4.160 4.040 4.060 81,815 -0.06(-1.46%)
Jun 05, 2014 4.050 4.120 4.020 4.120 67,219 +0.14(+3.52%)
Jun 04, 2014 3.980 3.980 3.980 3.980 1,860 -0.40(-9.13%)
Jun 03, 2014 4.250 4.380 4.250 4.380 71,702 +0.15(+3.55%)
Jun 02, 2014 4.220 4.230 4.210 4.230 39,284 +0.03(+0.71%)
May 30, 2014 4.210 4.220 4.170 4.200 88,708 +0.11(+2.69%)
May 29, 2014 4.100 4.140 4.090 4.090 36,750 -0.02(-0.49%)
May 28, 2014 4.110 4.170 4.110 4.110 55,285 -0.02(-0.48%)
May 27, 2014 4.150 4.190 4.110 4.130 50,901 -0.08(-1.90%)
May 23, 2014 4.190 4.210 4.210 4.210 99,400 +0.14(+3.44%)
May 22, 2014 4.105 4.140 4.060 4.070 53,909 -0.05(-1.21%)
May 21, 2014 4.160 4.160 4.110 4.120 37,787 +0.01(+0.24%)
May 20, 2014 4.150 4.150 4.110 4.110 23,697 -0.03(-0.72%)
May 19, 2014 4.100 4.140 4.080 4.140 89,426 +0.04(+0.98%)
May 16, 2014 4.080 4.100 4.080 4.100 72,450 +0.01(+0.24%)
May 15, 2014 4.080 4.100 4.040 4.090 53,914 +0.12(+3.02%)
May 14, 2014 4.000 4.010 3.970 3.970 89,402 -0.02(-0.50%)
May 13, 2014 4.000 4.030 3.960 3.990 30,027 -0.03(-0.75%)
May 12, 2014 3.980 4.020 3.960 4.020 73,943 +0.05(+1.26%)
May 09, 2014 4.010 4.020 3.960 3.970 87,911 -0.09(-2.22%)
May 08, 2014 4.100 4.110 4.060 4.060 44,610 -0.04(-0.98%)
May 07, 2014 4.110 4.120 4.060 4.100 67,306 -0.02(-0.49%)
May 06, 2014 4.110 4.160 4.110 4.120 38,808 -0.01(-0.24%)
May 05, 2014 4.150 4.150 4.090 4.130 73,738 -0.01(-0.24%)
May 02, 2014 4.120 4.150 4.119 4.140 83,520 +0.00(+0.00%)
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.