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 )

45.82 +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2019 5.920 5.960 5.890 5.960 856,100 +0.08(+1.36%)
May 30, 2019 5.800 5.880 5.790 5.880 841,554 +0.17(+2.98%)
May 29, 2019 5.730 5.750 5.640 5.710 715,945 -0.11(-1.89%)
May 28, 2019 5.800 5.830 5.665 5.820 2,556,439 +0.58(+11.07%)
May 24, 2019 5.210 5.300 5.110 5.240 1,646,800 -0.26(-4.73%)
May 23, 2019 5.560 5.560 5.480 5.500 225,493 -0.20(-3.51%)
May 22, 2019 5.700 5.760 5.650 5.700 507,780 +0.27(+4.97%)
May 21, 2019 5.440 5.480 5.390 5.430 422,465 +0.01(+0.18%)
May 20, 2019 5.390 5.470 5.350 5.420 640,074 +0.41(+8.18%)
May 17, 2019 5.050 5.100 5.010 5.010 159,400 -0.09(-1.76%)
May 16, 2019 5.110 5.140 5.060 5.100 79,134 -0.11(-2.11%)
May 15, 2019 5.160 5.220 5.150 5.210 91,615 +0.12(+2.36%)
May 14, 2019 5.050 5.090 5.000 5.090 152,899 +0.12(+2.41%)
May 13, 2019 5.020 5.080 4.950 4.970 224,483 -0.24(-4.61%)
May 10, 2019 5.160 5.210 5.100 5.210 161,400 +0.13(+2.56%)
May 09, 2019 5.110 5.130 5.010 5.080 241,306 -0.23(-4.33%)
May 08, 2019 5.220 5.420 5.160 5.310 255,430 +0.21(+4.12%)
May 07, 2019 5.270 5.280 5.100 5.100 247,780 -0.28(-5.20%)
May 06, 2019 5.330 5.410 5.260 5.380 253,304 -0.37(-6.43%)
May 03, 2019 5.740 5.790 5.600 5.750 479,200 +0.40(+7.48%)
May 02, 2019 5.370 5.410 5.310 5.350 137,904 +0.12(+2.29%)
May 01, 2019 5.340 5.380 5.230 5.230 69,359 -0.10(-1.88%)
Apr 30, 2019 5.340 5.350 5.250 5.330 100,643 +0.13(+2.50%)
Apr 29, 2019 5.210 5.260 5.190 5.200 51,563 -0.02(-0.38%)
Apr 26, 2019 5.180 5.230 5.180 5.220 48,700 +0.10(+1.95%)
Apr 25, 2019 5.180 5.180 5.100 5.120 82,333 -0.13(-2.48%)
Apr 24, 2019 5.290 5.320 5.250 5.250 61,215 -0.05(-0.94%)
Apr 23, 2019 5.300 5.330 5.280 5.300 96,718 -0.03(-0.56%)
Apr 22, 2019 5.340 5.360 5.310 5.330 44,324 -0.07(-1.30%)
Apr 18, 2019 5.340 5.400 5.330 5.400 127,000 +0.18(+3.45%)
Apr 17, 2019 5.220 5.250 5.190 5.220 81,200 +0.12(+2.35%)
Apr 16, 2019 5.100 5.130 5.060 5.100 40,876 +0.04(+0.79%)
Apr 15, 2019 5.120 5.140 5.060 5.060 59,756 -0.13(-2.50%)
Apr 12, 2019 5.100 5.190 5.060 5.190 217,400 +0.23(+4.64%)
Apr 11, 2019 5.030 5.030 4.960 4.960 121,541 -0.16(-3.13%)
Apr 10, 2019 5.110 5.130 5.080 5.120 67,825 +0.04(+0.79%)
Apr 09, 2019 5.140 5.160 5.050 5.080 162,389 -0.11(-2.12%)
Apr 08, 2019 5.120 5.200 5.120 5.190 170,672 +0.01(+0.19%)
Apr 05, 2019 5.180 5.206 5.100 5.180 84,100 -0.01(-0.19%)
Apr 04, 2019 5.160 5.210 5.100 5.190 120,106 -0.01(-0.19%)
Apr 03, 2019 5.200 5.270 5.200 5.200 201,781 +0.02(+0.39%)
Apr 02, 2019 5.250 5.270 5.180 5.180 100,147 +0.01(+0.19%)
Apr 01, 2019 5.080 5.170 5.035 5.170 156,586 +0.11(+2.17%)
Mar 29, 2019 5.120 5.120 5.030 5.060 81,700 +0.01(+0.20%)
Mar 28, 2019 4.960 5.060 4.960 5.050 134,066 +0.13(+2.64%)
Mar 27, 2019 4.890 4.920 4.850 4.920 75,592 +0.01(+0.20%)
Mar 26, 2019 4.930 4.937 4.900 4.910 82,586 -0.05(-1.01%)
Mar 25, 2019 4.900 4.990 4.890 4.960 115,479 +0.04(+0.81%)
Mar 22, 2019 4.950 4.985 4.920 4.920 125,600 -0.15(-2.96%)
Mar 21, 2019 5.000 5.090 4.980 5.070 76,171 -0.01(-0.20%)
Mar 20, 2019 4.950 5.080 4.950 5.080 133,172 -0.08(-1.55%)
Mar 19, 2019 5.160 5.200 5.150 5.160 46,326 +0.03(+0.58%)
Mar 18, 2019 5.150 5.150 5.080 5.130 95,672 +0.00(+0.00%)
Mar 15, 2019 5.130 5.160 5.110 5.130 110,300 +0.07(+1.38%)
Mar 14, 2019 5.180 5.180 5.060 5.060 122,203 -0.21(-3.98%)
Mar 13, 2019 5.290 5.310 5.250 5.270 87,425 -0.05(-0.94%)
Mar 12, 2019 5.380 5.380 5.270 5.320 178,773 -0.11(-2.03%)
Mar 11, 2019 5.330 5.430 5.290 5.430 331,161 +0.35(+6.89%)
Mar 08, 2019 5.050 5.110 5.050 5.080 111,200 +0.05(+0.99%)
Mar 07, 2019 5.090 5.130 5.030 5.030 184,396 -0.18(-3.45%)
Mar 06, 2019 5.270 5.295 5.210 5.210 102,556 -0.19(-3.52%)
Mar 05, 2019 5.310 5.400 5.300 5.400 196,442 +0.21(+4.05%)
Mar 04, 2019 5.230 5.250 5.130 5.190 154,565 +0.03(+0.58%)
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.