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, 2017 6.300 6.300 6.260 6.280 40,405 +0.00(+0.00%)
Mar 30, 2017 6.300 6.330 6.260 6.280 313,871 -0.24(-3.68%)
Mar 29, 2017 6.480 6.520 6.460 6.520 145,957 -0.04(-0.61%)
Mar 28, 2017 6.620 6.630 6.530 6.560 361,259 +0.00(+0.00%)
Mar 27, 2017 6.480 6.560 6.470 6.560 103,311 -0.01(-0.15%)
Mar 24, 2017 6.560 6.600 6.550 6.570 74,515 -0.02(-0.30%)
Mar 23, 2017 6.570 6.600 6.510 6.590 101,057 +0.01(+0.15%)
Mar 22, 2017 6.505 6.580 6.500 6.580 132,937 -0.03(-0.45%)
Mar 21, 2017 6.800 6.800 6.590 6.610 302,637 -0.26(-3.78%)
Mar 20, 2017 6.870 6.870 6.820 6.870 78,215 -0.02(-0.29%)
Mar 17, 2017 6.900 6.930 6.880 6.890 81,290 -0.02(-0.29%)
Mar 16, 2017 6.880 6.940 6.860 6.910 186,523 +0.09(+1.32%)
Mar 15, 2017 6.770 6.820 6.740 6.820 98,597 +0.18(+2.71%)
Mar 14, 2017 6.690 6.700 6.630 6.640 60,473 -0.06(-0.90%)
Mar 13, 2017 6.690 6.730 6.660 6.700 118,238 +0.17(+2.60%)
Mar 10, 2017 6.530 6.558 6.480 6.530 145,706 -0.02(-0.31%)
Mar 09, 2017 6.550 6.555 6.460 6.550 110,810 -0.06(-0.91%)
Mar 08, 2017 6.670 6.670 6.580 6.610 83,497 -0.10(-1.49%)
Mar 07, 2017 6.720 6.800 6.680 6.710 160,794 +0.19(+2.91%)
Mar 06, 2017 6.570 6.570 6.500 6.520 88,490 -0.04(-0.61%)
Mar 03, 2017 6.510 6.580 6.510 6.560 116,821 +0.09(+1.39%)
Mar 02, 2017 6.480 6.530 6.470 6.470 265,906 -0.16(-2.41%)
Mar 01, 2017 6.590 6.640 6.570 6.630 137,186 +0.06(+0.91%)
Feb 28, 2017 6.570 6.610 6.500 6.570 159,884 -0.14(-2.09%)
Feb 27, 2017 6.640 6.710 6.600 6.710 152,141 +0.03(+0.45%)
Feb 24, 2017 6.680 6.700 6.600 6.680 157,861 -0.15(-2.20%)
Feb 23, 2017 6.790 6.840 6.790 6.830 170,173 -0.05(-0.73%)
Feb 22, 2017 6.850 6.910 6.820 6.880 154,738 +0.16(+2.38%)
Feb 21, 2017 6.670 6.750 6.600 6.720 523,500 -0.22(-3.17%)
Feb 17, 2017 6.940 6.940 6.940 0 +0.00(+0.00%)
Feb 16, 2017 6.930 6.960 6.920 6.940 172,904 -0.02(-0.29%)
Feb 15, 2017 6.930 7.050 6.860 6.960 342,288 -0.24(-3.33%)
Feb 14, 2017 7.320 7.320 6.970 7.200 256,500 -0.20(-2.70%)
Feb 13, 2017 7.400 7.440 7.360 7.400 173,243 +0.10(+1.37%)
Feb 10, 2017 7.280 7.330 7.205 7.300 157,163 +0.07(+0.97%)
Feb 09, 2017 7.310 7.320 7.230 7.230 217,981 -0.10(-1.36%)
Feb 08, 2017 7.360 7.400 7.280 7.330 168,564 +0.13(+1.81%)
Feb 07, 2017 7.150 7.200 7.120 7.200 183,503 +0.22(+3.15%)
Feb 06, 2017 6.990 7.000 6.950 6.980 90,760 +0.07(+1.01%)
Feb 03, 2017 6.890 6.950 6.890 6.910 93,216 +0.07(+1.02%)
Feb 02, 2017 6.790 6.870 6.750 6.840 126,742 +0.06(+0.88%)
Feb 01, 2017 6.810 6.830 6.720 6.780 247,888 -0.10(-1.45%)
Jan 31, 2017 6.900 6.910 6.850 6.880 107,903 -0.06(-0.86%)
Jan 30, 2017 6.930 6.950 6.850 6.940 161,516 -0.01(-0.14%)
Jan 27, 2017 6.960 6.980 6.950 6.950 54,748 -0.02(-0.29%)
Jan 26, 2017 6.940 6.980 6.921 6.970 147,861 -0.05(-0.71%)
Jan 25, 2017 7.100 7.100 7.000 7.020 195,558 -0.08(-1.13%)
Jan 24, 2017 7.080 7.180 7.080 7.100 333,824 +0.18(+2.60%)
Jan 23, 2017 6.910 6.930 6.880 6.920 208,256 -0.01(-0.14%)
Jan 20, 2017 7.010 7.010 6.920 6.930 220,449 -0.09(-1.28%)
Jan 19, 2017 7.010 7.060 6.980 7.020 408,937 -0.03(-0.43%)
Jan 18, 2017 7.010 7.240 6.980 7.050 765,519 -0.04(-0.56%)
Jan 17, 2017 7.160 7.200 7.030 7.090 648,436 +0.11(+1.58%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.03(-0.43%)
Jan 12, 2017 7.040 7.050 6.930 7.010 225,267 -0.16(-2.23%)
Jan 11, 2017 7.090 7.180 7.040 7.170 308,682 -0.19(-2.58%)
Jan 10, 2017 7.250 7.400 7.220 7.360 190,149 -0.03(-0.41%)
Jan 09, 2017 7.170 7.420 7.130 7.390 2,350,070 -0.02(-0.27%)
Jan 06, 2017 7.410 7.500 7.380 7.410 226,959 -0.02(-0.27%)
Jan 05, 2017 7.430 7.480 7.400 7.430 273,050 -0.12(-1.59%)
Jan 04, 2017 7.510 7.630 7.500 7.550 1,109,542 -0.01(-0.13%)
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.