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 (%)
May 31, 2017 5.270 5.280 5.170 5.180 293,634 -0.24(-4.43%)
May 30, 2017 5.400 5.440 5.397 5.420 205,934 +0.09(+1.69%)
May 26, 2017 5.340 5.369 5.320 5.330 103,998 -0.03(-0.56%)
May 25, 2017 5.420 5.480 5.345 5.360 448,516 -0.03(-0.56%)
May 24, 2017 5.380 5.390 5.340 5.390 136,710 +0.05(+0.94%)
May 23, 2017 5.400 5.400 5.340 5.340 146,346 -0.09(-1.66%)
May 22, 2017 5.490 5.500 5.430 5.430 111,550 -0.02(-0.37%)
May 19, 2017 5.430 5.495 5.410 5.450 222,544 +0.03(+0.55%)
May 18, 2017 5.380 5.440 5.370 5.420 123,766 -0.04(-0.73%)
May 17, 2017 5.480 5.480 5.390 5.460 303,603 -0.06(-1.09%)
May 16, 2017 5.550 5.550 5.460 5.520 109,719 +0.00(+0.00%)
May 15, 2017 5.410 5.560 5.390 5.520 227,150 +0.11(+2.03%)
May 12, 2017 5.470 5.480 5.390 5.410 401,897 -0.38(-6.56%)
May 11, 2017 5.900 5.900 5.750 5.790 369,089 -0.28(-4.61%)
May 10, 2017 6.090 6.170 5.920 6.070 319,132 -0.01(-0.16%)
May 09, 2017 6.060 6.100 6.040 6.080 104,382 -0.02(-0.33%)
May 08, 2017 6.090 6.130 6.060 6.100 107,037 +0.00(+0.00%)
May 05, 2017 6.040 6.140 6.020 6.100 101,176 +0.08(+1.33%)
May 04, 2017 6.100 6.180 6.010 6.020 115,856 -0.13(-2.11%)
May 03, 2017 6.130 6.160 6.130 6.150 50,979 +0.00(+0.00%)
May 02, 2017 6.220 6.230 6.150 6.150 83,016 -0.17(-2.69%)
May 01, 2017 6.390 6.390 6.300 6.320 126,108 +0.03(+0.48%)
Apr 28, 2017 6.330 6.340 6.260 6.290 163,760 +0.22(+3.62%)
Apr 27, 2017 6.000 6.090 6.000 6.070 146,487 +0.14(+2.36%)
Apr 26, 2017 5.920 6.000 5.920 5.930 62,660 +0.03(+0.51%)
Apr 25, 2017 5.940 5.950 5.880 5.900 129,075 +0.01(+0.17%)
Apr 24, 2017 5.990 5.990 5.890 5.890 79,043 -0.07(-1.17%)
Apr 21, 2017 5.980 6.000 5.940 5.960 141,496 +0.10(+1.71%)
Apr 20, 2017 5.850 5.902 5.840 5.860 115,851 -0.03(-0.51%)
Apr 19, 2017 5.960 6.000 5.880 5.890 90,098 -0.02(-0.34%)
Apr 18, 2017 5.910 5.967 5.870 5.910 283,537 -0.10(-1.66%)
Apr 17, 2017 5.970 6.040 5.950 6.010 137,892 +0.05(+0.84%)
Apr 13, 2017 6.020 6.040 5.960 5.960 190,324 -0.14(-2.30%)
Apr 12, 2017 6.100 6.105 6.040 6.100 157,330 -0.05(-0.81%)
Apr 11, 2017 6.160 6.170 6.110 6.150 103,386 -0.03(-0.49%)
Apr 10, 2017 6.230 6.230 6.180 6.180 72,887 -0.05(-0.80%)
Apr 07, 2017 6.200 6.300 6.200 6.230 94,813 +0.03(+0.48%)
Apr 06, 2017 6.140 6.200 6.120 6.200 194,097 +0.02(+0.32%)
Apr 05, 2017 6.270 6.300 6.180 6.180 198,817 -0.11(-1.75%)
Apr 04, 2017 6.260 6.290 6.260 6.290 69,501 +0.01(+0.16%)
Apr 03, 2017 6.320 6.320 6.280 6.280 66,982 +0.00(+0.00%)
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%)
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.