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 +0.09 (+0.19%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Sep 28, 2018 5.410 5.470 5.400 5.430 128,100 +0.02(+0.37%)
Sep 27, 2018 5.400 5.430 5.390 5.410 52,520 -0.05(-0.92%)
Sep 26, 2018 5.450 5.500 5.410 5.460 105,733 +0.00(+0.00%)
Sep 25, 2018 5.420 5.470 5.420 5.460 71,162 +0.03(+0.55%)
Sep 24, 2018 5.460 5.460 5.380 5.430 128,841 +0.02(+0.37%)
Sep 21, 2018 5.430 5.440 5.370 5.410 541,500 -0.15(-2.70%)
Sep 20, 2018 5.580 5.580 5.530 5.560 99,409 -0.04(-0.71%)
Sep 19, 2018 5.530 5.600 5.530 5.600 145,446 +0.14(+2.56%)
Sep 18, 2018 5.380 5.480 5.380 5.460 86,319 +0.14(+2.63%)
Sep 17, 2018 5.390 5.420 5.320 5.320 210,806 -0.19(-3.45%)
Sep 14, 2018 5.580 5.590 5.510 5.510 70,500 -0.06(-1.08%)
Sep 13, 2018 5.540 5.600 5.520 5.570 136,141 +0.08(+1.46%)
Sep 12, 2018 5.370 5.500 5.320 5.490 131,248 +0.04(+0.73%)
Sep 11, 2018 5.350 5.480 5.330 5.450 136,771 +0.07(+1.30%)
Sep 10, 2018 5.430 5.470 5.380 5.380 149,504 -0.05(-0.92%)
Sep 07, 2018 5.520 5.525 5.420 5.430 358,300 -0.20(-3.55%)
Sep 06, 2018 5.660 5.720 5.580 5.630 142,383 -0.01(-0.18%)
Sep 05, 2018 5.730 5.730 5.620 5.640 170,544 -0.14(-2.42%)
Sep 04, 2018 5.820 5.820 5.750 5.780 74,230 -0.13(-2.20%)
Aug 31, 2018 5.910 5.910 5.910 0 +0.21(+3.68%)
Aug 30, 2018 5.800 5.830 5.700 5.700 110,571 -0.16(-2.73%)
Aug 29, 2018 5.830 5.870 5.780 5.860 98,065 +0.00(+0.00%)
Aug 28, 2018 5.930 5.930 5.860 5.860 92,477 -0.02(-0.34%)
Aug 27, 2018 5.860 5.919 5.840 5.880 205,478 +0.20(+3.52%)
Aug 24, 2018 5.630 5.750 5.630 5.680 140,600 +0.10(+1.79%)
Aug 23, 2018 5.680 5.690 5.580 5.580 230,495 -0.18(-3.12%)
Aug 22, 2018 5.740 5.790 5.740 5.760 126,147 +0.05(+0.88%)
Aug 21, 2018 5.670 5.760 5.670 5.710 143,729 +0.10(+1.78%)
Aug 20, 2018 5.540 5.610 5.530 5.610 174,680 +0.11(+2.00%)
Aug 17, 2018 5.430 5.540 5.390 5.500 253,200 -0.01(-0.18%)
Aug 16, 2018 5.460 5.540 5.450 5.510 292,970 +0.06(+1.10%)
Aug 15, 2018 5.440 5.460 5.350 5.450 638,201 -0.26(-4.55%)
Aug 14, 2018 5.850 5.890 5.670 5.710 491,849 -0.20(-3.38%)
Aug 13, 2018 5.890 5.956 5.850 5.910 512,786 -0.33(-5.29%)
Aug 10, 2018 6.380 6.390 6.190 6.240 297,200 -0.13(-2.04%)
Aug 09, 2018 6.150 6.510 6.120 6.370 687,082 +0.43(+7.24%)
Aug 08, 2018 5.910 5.970 5.909 5.940 234,667 +0.06(+1.02%)
Aug 07, 2018 5.850 5.900 5.840 5.880 193,477 +0.11(+1.91%)
Aug 06, 2018 5.800 5.800 5.750 5.770 331,398 -0.10(-1.70%)
Aug 03, 2018 5.860 5.890 5.850 5.870 315,400 -0.07(-1.18%)
Aug 02, 2018 5.910 5.970 5.870 5.940 391,537 -0.11(-1.82%)
Aug 01, 2018 6.070 6.080 6.010 6.050 201,578 -0.06(-0.98%)
Jul 31, 2018 6.120 6.140 6.090 6.110 226,809 -0.04(-0.65%)
Jul 30, 2018 6.240 6.240 6.140 6.150 180,751 -0.16(-2.54%)
Jul 27, 2018 6.280 6.320 6.260 6.310 141,400 +0.09(+1.45%)
Jul 26, 2018 6.260 6.270 6.220 6.220 112,353 -0.20(-3.12%)
Jul 25, 2018 6.350 6.430 6.340 6.420 161,607 +0.20(+3.22%)
Jul 24, 2018 6.290 6.320 6.215 6.220 189,453 +0.10(+1.63%)
Jul 23, 2018 6.130 6.130 6.070 6.120 96,236 -0.10(-1.61%)
Jul 20, 2018 6.150 6.240 6.150 6.220 187,923 +0.12(+1.97%)
Jul 19, 2018 6.100 6.150 6.080 6.100 158,147 -0.11(-1.77%)
Jul 18, 2018 6.110 6.220 6.100 6.210 203,065 +0.02(+0.32%)
Jul 17, 2018 6.140 6.220 6.100 6.190 90,003 -0.03(-0.48%)
Jul 16, 2018 6.260 6.260 6.190 6.220 103,119 -0.02(-0.32%)
Jul 13, 2018 6.250 6.280 6.230 6.240 170,240 +0.05(+0.81%)
Jul 12, 2018 6.180 6.241 6.170 6.190 321,187 +0.25(+4.21%)
Jul 11, 2018 5.980 6.000 5.910 5.940 214,696 -0.07(-1.16%)
Jul 10, 2018 6.010 6.040 5.957 6.010 352,054 -0.18(-2.91%)
Jul 09, 2018 6.110 6.190 6.110 6.190 217,532 +0.13(+2.15%)
Jul 06, 2018 5.990 6.090 5.970 6.060 281,189 +0.02(+0.33%)
Jul 05, 2018 6.170 6.170 6.010 6.040 494,395 -0.42(-6.50%)
Jul 03, 2018 6.460 6.460 6.460 0 +0.03(+0.47%)
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.