Skip to main content

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.23 46.23 46.23 46.23 9 +0.04(+0.09%)
Mar 26, 2024 46.16 46.19 46.16 46.19 197 -0.09(-0.19%)
Mar 25, 2024 46.28 46.28 46.28 46.28 0 -0.10(-0.22%)
Mar 22, 2024 46.38 46.38 46.35 46.38 16,101 +0.15(+0.32%)
Mar 21, 2024 46.23 46.23 46.23 46.23 206 -0.05(-0.11%)
Mar 20, 2024 46.28 46.28 46.28 46.28 74 -0.04(-0.09%)
Mar 19, 2024 46.33 46.33 46.33 46.33 2 +0.05(+0.12%)
Mar 18, 2024 46.12 46.27 46.12 46.27 7,177 -0.02(-0.04%)
Mar 15, 2024 46.29 46.29 46.29 46.29 172 +0.01(+0.02%)
Mar 14, 2024 46.28 46.28 46.28 46.28 30 -0.13(-0.29%)
Mar 13, 2024 46.41 46.41 46.41 46.41 12 +0.04(+0.09%)
Mar 12, 2024 46.37 46.37 46.37 46.37 88 -0.05(-0.12%)
Mar 11, 2024 46.43 46.43 46.43 46.43 96 -0.02(-0.04%)
Mar 08, 2024 46.47 46.47 46.42 46.45 1,052 +0.01(+0.02%)
Mar 07, 2024 46.42 46.44 46.42 46.44 2,451 +0.08(+0.18%)
Mar 06, 2024 46.35 46.35 46.35 46.35 5 -0.05(-0.10%)
Mar 05, 2024 46.37 46.40 46.37 46.40 315 +0.14(+0.31%)
Mar 04, 2024 46.28 46.28 46.26 46.26 210 -0.16(-0.34%)
Mar 01, 2024 46.33 46.41 46.33 46.41 197 -0.00(-0.00%)
Feb 29, 2024 46.36 46.42 46.36 46.42 755 +0.02(+0.05%)
Feb 28, 2024 46.40 46.40 46.40 46.40 47 +0.10(+0.22%)
Feb 27, 2024 46.30 46.30 46.30 46.30 31 -0.02(-0.05%)
Feb 26, 2024 46.36 46.36 46.31 46.32 1,081 -0.08(-0.17%)
Feb 23, 2024 46.42 46.42 46.39 46.40 989 +0.14(+0.31%)
Feb 22, 2024 46.27 46.27 46.26 46.26 433 -0.01(-0.03%)
Feb 21, 2024 46.24 46.30 46.24 46.27 261 -0.00(-0.01%)
Feb 20, 2024 46.27 46.27 46.27 46.27 141 +0.05(+0.10%)
Feb 16, 2024 46.26 46.26 46.23 46.23 172 -0.07(-0.14%)
Feb 15, 2024 46.22 46.29 46.22 46.29 421 +0.07(+0.15%)
Feb 14, 2024 46.22 46.22 46.22 46.22 57 +0.12(+0.27%)
Feb 13, 2024 46.20 46.20 46.10 46.10 299 -0.27(-0.57%)
Feb 12, 2024 46.35 46.42 46.34 46.37 4,223 +0.12(+0.27%)
Feb 09, 2024 46.24 46.24 46.24 46.24 100 +0.01(+0.02%)
Feb 08, 2024 46.20 46.23 46.18 46.23 403 -0.01(-0.03%)
Feb 07, 2024 46.29 46.29 46.24 46.24 285 -0.02(-0.04%)
Feb 06, 2024 46.27 46.27 46.27 46.27 33 +0.11(+0.23%)
Feb 05, 2024 46.16 46.16 46.16 46.16 158 -0.16(-0.35%)
Feb 02, 2024 46.32 46.32 46.32 46.32 100 -0.28(-0.60%)
Feb 01, 2024 46.64 46.64 46.60 46.60 181 +0.11(+0.23%)
Jan 31, 2024 46.47 46.49 46.47 46.49 152 +0.20(+0.43%)
Jan 30, 2024 46.25 46.29 46.25 46.29 591 +0.05(+0.10%)
Jan 29, 2024 46.24 46.24 46.24 46.24 110 +0.18(+0.40%)
Jan 26, 2024 46.14 46.14 46.06 46.06 587 -0.07(-0.15%)
Jan 25, 2024 46.13 46.13 46.13 46.13 52 +0.16(+0.34%)
Jan 24, 2024 45.95 46.01 45.95 45.98 1,703 -0.10(-0.22%)
Jan 23, 2024 46.08 46.08 46.08 46.08 124 -0.07(-0.15%)
Jan 22, 2024 46.14 46.14 46.14 46.14 140 +0.09(+0.19%)
Jan 19, 2024 46.07 46.12 46.03 46.06 876 -0.07(-0.16%)
Jan 18, 2024 46.17 46.17 46.10 46.13 339 -0.05(-0.12%)
Jan 17, 2024 46.19 46.19 46.19 46.19 122 -0.14(-0.30%)
Jan 16, 2024 46.32 46.32 46.32 46.32 122 -0.14(-0.29%)
Jan 12, 2024 46.48 46.48 46.46 46.46 189 -0.01(-0.02%)
Jan 11, 2024 46.47 46.47 46.46 46.47 1,183 +0.11(+0.24%)
Jan 10, 2024 46.36 46.36 46.36 46.36 83 -0.06(-0.14%)
Jan 09, 2024 46.42 46.42 46.42 46.42 82 -0.04(-0.09%)
Jan 08, 2024 46.55 46.55 46.47 46.47 909 +0.12(+0.25%)
Jan 05, 2024 46.35 46.35 46.35 46.35 0 -0.06(-0.13%)
Jan 04, 2024 46.38 46.41 46.38 46.41 149 -0.04(-0.08%)
Jan 03, 2024 46.45 46.45 46.45 46.45 4 +0.03(+0.06%)
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.