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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 3.790 3.810 3.760 3.780 112,802 -0.02(-0.53%)
Mar 28, 2014 3.790 3.858 3.790 3.800 56,879 +0.03(+0.80%)
Mar 27, 2014 3.790 3.810 3.740 3.770 272,654 -0.11(-2.84%)
Mar 26, 2014 3.940 3.940 3.880 3.880 68,941 +0.00(+0.00%)
Mar 25, 2014 3.880 3.900 3.852 3.880 59,682 -0.01(-0.26%)
Mar 24, 2014 3.950 3.970 3.880 3.890 187,934 -0.06(-1.52%)
Mar 21, 2014 4.060 4.060 3.950 3.950 200,693 -0.01(-0.25%)
Mar 20, 2014 3.990 4.010 3.950 3.960 263,397 -0.05(-1.25%)
Mar 19, 2014 4.000 4.040 3.970 4.010 324,174 +0.01(+0.25%)
Mar 18, 2014 3.950 4.050 3.940 4.000 158,810 +0.14(+3.63%)
Mar 17, 2014 3.900 3.900 3.850 3.860 174,816 -0.03(-0.77%)
Mar 14, 2014 3.940 3.940 3.880 3.890 114,993 -0.07(-1.77%)
Mar 13, 2014 4.110 4.140 3.920 3.960 267,806 +0.02(+0.51%)
Mar 12, 2014 3.970 3.990 3.930 3.940 328,982 -0.13(-3.19%)
Mar 11, 2014 4.150 4.190 4.050 4.070 261,676 -0.14(-3.33%)
Mar 10, 2014 4.160 4.210 4.100 4.210 471,233 +0.06(+1.45%)
Mar 07, 2014 4.170 4.210 4.150 4.150 235,915 +0.02(+0.48%)
Mar 06, 2014 4.150 4.160 4.120 4.130 239,902 -0.11(-2.59%)
Mar 05, 2014 4.260 4.270 4.170 4.240 125,179 -0.05(-1.17%)
Mar 04, 2014 4.350 4.360 4.280 4.290 110,764 -0.08(-1.83%)
Mar 03, 2014 4.260 4.370 4.260 4.370 261,310 +0.12(+2.82%)
Feb 28, 2014 4.220 4.310 4.190 4.250 223,469 +0.08(+1.92%)
Feb 27, 2014 4.130 4.180 4.130 4.170 104,976 +0.01(+0.24%)
Feb 26, 2014 4.200 4.220 4.130 4.160 112,585 +0.13(+3.23%)
Feb 25, 2014 4.110 4.110 4.020 4.030 123,289 -0.10(-2.42%)
Feb 24, 2014 4.150 4.170 3.980 4.130 236,200 +0.15(+3.77%)
Feb 21, 2014 3.990 4.020 3.950 3.980 351,402 -0.21(-5.01%)
Feb 20, 2014 4.200 4.200 4.110 4.190 281,089 -0.03(-0.71%)
Feb 19, 2014 4.260 4.260 4.200 4.220 406,361 -0.07(-1.63%)
Feb 18, 2014 4.290 4.320 4.200 4.290 1,068,315 -1.02(-19.21%)
Feb 14, 2014 5.280 5.310 5.310 5.310 158,000 +0.08(+1.53%)
Feb 13, 2014 5.210 5.240 5.200 5.230 41,428 +0.00(+0.00%)
Feb 12, 2014 5.200 5.270 5.200 5.230 125,544 +0.06(+1.16%)
Feb 11, 2014 5.180 5.200 5.160 5.170 90,591 -0.09(-1.71%)
Feb 10, 2014 5.220 5.280 5.200 5.260 296,867 +0.16(+3.14%)
Feb 07, 2014 5.100 5.140 5.070 5.100 169,244 +0.00(+0.00%)
Feb 06, 2014 5.030 5.140 5.020 5.100 115,858 +0.08(+1.59%)
Feb 05, 2014 5.110 5.110 5.000 5.020 158,367 -0.14(-2.71%)
Feb 04, 2014 5.110 5.180 5.100 5.160 291,773 +0.34(+7.05%)
Feb 03, 2014 4.920 4.960 4.790 4.820 239,450 -0.10(-2.03%)
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%)
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.