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 )

45.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 4.160 4.190 4.120 4.140 78,121 -0.06(-1.43%)
Apr 28, 2016 4.270 4.350 4.200 4.200 30,252 -0.04(-0.94%)
Apr 27, 2016 4.200 4.250 4.180 4.240 19,926 +0.00(+0.00%)
Apr 26, 2016 4.247 4.260 4.230 4.240 28,814 -0.01(-0.24%)
Apr 25, 2016 4.290 4.290 4.240 4.250 46,388 -0.06(-1.39%)
Apr 22, 2016 4.300 4.360 4.300 4.310 15,841 +0.01(+0.23%)
Apr 21, 2016 4.350 4.360 4.300 4.300 37,356 -0.12(-2.71%)
Apr 20, 2016 4.400 4.420 4.370 4.420 68,618 -0.07(-1.56%)
Apr 19, 2016 4.430 4.490 4.430 4.490 45,089 -0.02(-0.44%)
Apr 18, 2016 4.430 4.530 4.430 4.510 49,039 +0.08(+1.81%)
Apr 15, 2016 4.430 4.450 4.420 4.430 9,065 -0.08(-1.77%)
Apr 14, 2016 4.500 4.520 4.490 4.510 47,290 +0.04(+0.89%)
Apr 13, 2016 4.460 4.500 4.450 4.470 65,160 +0.08(+1.82%)
Apr 12, 2016 4.379 4.420 4.360 4.390 13,915 +0.04(+0.92%)
Apr 11, 2016 4.355 4.380 4.350 4.350 21,565 +0.00(+0.00%)
Apr 08, 2016 4.370 4.380 4.330 4.350 14,854 +0.04(+0.93%)
Apr 07, 2016 4.350 4.350 4.300 4.310 61,909 -0.05(-1.15%)
Apr 06, 2016 4.370 4.370 4.300 4.360 48,201 -0.05(-1.13%)
Apr 05, 2016 4.420 4.420 4.400 4.410 9,806 -0.02(-0.45%)
Apr 04, 2016 4.450 4.480 4.420 4.430 31,043 -0.01(-0.23%)
Apr 01, 2016 4.380 4.440 4.380 4.440 22,576 -0.01(-0.22%)
Mar 31, 2016 4.440 4.460 4.430 4.450 23,622 +0.02(+0.45%)
Mar 30, 2016 4.430 4.445 4.390 4.430 11,348 +0.05(+1.14%)
Mar 29, 2016 4.330 4.400 4.300 4.380 13,789 -0.02(-0.45%)
Mar 28, 2016 4.390 4.410 4.351 4.400 21,074 +0.00(+0.00%)
Mar 24, 2016 4.400 4.400 4.400 4.400 14,300 -0.04(-0.90%)
Mar 23, 2016 4.470 4.480 4.440 4.440 39,018 -0.06(-1.33%)
Mar 22, 2016 4.450 4.500 4.450 4.500 35,831 +0.02(+0.45%)
Mar 21, 2016 4.450 4.500 4.450 4.480 32,443 +0.08(+1.82%)
Mar 18, 2016 4.410 4.460 4.400 4.400 21,697 +0.01(+0.23%)
Mar 17, 2016 4.370 4.400 4.340 4.390 16,400 -0.01(-0.23%)
Mar 16, 2016 4.320 4.400 4.300 4.400 14,810 +0.09(+2.09%)
Mar 15, 2016 4.330 4.360 4.292 4.310 57,135 -0.07(-1.60%)
Mar 14, 2016 4.380 4.410 4.365 4.380 34,365 -0.02(-0.45%)
Mar 11, 2016 4.380 4.400 4.342 4.400 28,513 +0.08(+1.85%)
Mar 10, 2016 4.360 4.380 4.290 4.320 72,411 -0.11(-2.48%)
Mar 09, 2016 4.450 4.450 4.420 4.430 7,891 -0.03(-0.67%)
Mar 08, 2016 4.520 4.530 4.460 4.460 64,421 -0.08(-1.76%)
Mar 07, 2016 4.480 4.570 4.460 4.540 68,788 +0.04(+0.89%)
Mar 04, 2016 4.430 4.520 4.420 4.500 80,881 +0.07(+1.58%)
Mar 03, 2016 4.420 4.440 4.400 4.430 61,377 +0.00(+0.00%)
Mar 02, 2016 4.310 4.450 4.310 4.430 148,709 +0.15(+3.50%)
Mar 01, 2016 4.240 4.290 4.240 4.280 49,538 +0.15(+3.63%)
Feb 29, 2016 4.200 4.200 4.130 4.130 68,219 -0.11(-2.59%)
Feb 26, 2016 4.240 4.280 4.215 4.240 29,717 +0.07(+1.68%)
Feb 25, 2016 4.190 4.190 4.140 4.170 85,658 -0.12(-2.80%)
Feb 24, 2016 4.260 4.310 4.211 4.290 80,077 -0.03(-0.69%)
Feb 23, 2016 4.380 4.380 4.320 4.320 38,877 -0.15(-3.36%)
Feb 22, 2016 4.380 4.560 4.365 4.470 396,071 +0.30(+7.19%)
Feb 19, 2016 4.150 4.195 4.150 4.170 44,385 +0.02(+0.48%)
Feb 18, 2016 4.210 4.260 4.030 4.150 272,722 -0.02(-0.48%)
Feb 17, 2016 4.130 4.170 4.130 4.170 80,080 -0.01(-0.24%)
Feb 16, 2016 4.170 4.180 4.130 4.180 45,488 +0.01(+0.24%)
Feb 12, 2016 4.140 4.170 4.170 4.170 34,500 +0.11(+2.71%)
Feb 11, 2016 4.080 4.110 4.030 4.060 52,300 -0.19(-4.47%)
Feb 10, 2016 4.210 4.290 4.210 4.250 13,881 +0.01(+0.24%)
Feb 09, 2016 4.244 4.244 4.160 4.240 29,417 -0.02(-0.47%)
Feb 08, 2016 4.282 4.282 4.220 4.260 13,676 -0.08(-1.84%)
Feb 05, 2016 4.420 4.440 4.330 4.340 35,377 -0.08(-1.81%)
Feb 04, 2016 4.450 4.480 4.390 4.420 13,383 +0.00(+0.00%)
Feb 03, 2016 4.440 4.440 4.340 4.420 17,163 +0.00(+0.00%)
Feb 02, 2016 4.500 4.500 4.410 4.420 18,308 -0.06(-1.34%)
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.