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 (%)
Oct 31, 2013 3.690 3.710 3.620 3.660 1,554,633 -0.03(-0.81%)
Oct 30, 2013 3.720 3.750 3.690 3.690 138,069 +0.00(+0.00%)
Oct 29, 2013 3.710 3.740 3.660 3.690 306,756 -0.02(-0.54%)
Oct 28, 2013 3.720 3.790 3.710 3.710 369,103 +0.00(+0.00%)
Oct 25, 2013 3.720 3.780 3.710 3.710 255,315 +0.02(+0.54%)
Oct 23, 2013 3.750 3.690 3.690 3.690 355,300 -0.30(-7.52%)
Oct 22, 2013 4.080 4.080 3.960 3.990 113,035 -0.05(-1.24%)
Oct 21, 2013 4.070 4.080 4.000 4.040 152,579 -0.07(-1.70%)
Oct 18, 2013 4.050 4.110 4.044 4.110 251,429 +0.09(+2.24%)
Oct 17, 2013 3.910 4.020 3.910 4.020 112,889 +0.05(+1.26%)
Oct 16, 2013 3.910 3.970 3.880 3.970 165,001 +0.06(+1.53%)
Oct 15, 2013 3.910 3.980 3.880 3.910 148,516 -0.03(-0.76%)
Oct 14, 2013 3.940 3.950 3.900 3.940 93,995 -0.02(-0.51%)
Oct 11, 2013 3.990 4.000 3.900 3.960 158,111 -0.08(-1.98%)
Oct 10, 2013 3.960 4.060 3.950 4.040 319,989 +0.12(+3.06%)
Oct 09, 2013 3.940 3.975 3.880 3.920 402,352 +0.17(+4.53%)
Oct 08, 2013 3.840 3.930 3.750 3.750 402,838 +0.16(+4.46%)
Oct 07, 2013 3.640 3.640 3.580 3.590 152,336 -0.13(-3.49%)
Oct 04, 2013 3.610 3.720 3.610 3.720 160,648 +0.12(+3.33%)
Oct 03, 2013 3.570 3.610 3.530 3.600 143,885 +0.01(+0.28%)
Oct 02, 2013 3.570 3.590 3.545 3.590 80,868 +0.07(+1.99%)
Oct 01, 2013 3.450 3.520 3.450 3.520 132,827 +0.01(+0.28%)
Sep 27, 2013 3.520 3.540 3.510 3.510 113,084 -0.06(-1.68%)
Sep 26, 2013 3.520 3.600 3.520 3.570 149,254 -0.04(-1.11%)
Sep 25, 2013 3.540 3.620 3.540 3.610 236,267 +0.09(+2.56%)
Sep 24, 2013 3.590 3.620 3.520 3.520 179,673 -0.09(-2.49%)
Sep 23, 2013 3.550 3.610 3.530 3.610 248,800 +0.11(+3.14%)
Sep 20, 2013 3.560 3.610 3.500 3.500 362,831 -0.02(-0.57%)
Sep 19, 2013 3.590 3.590 3.500 3.520 298,312 -0.07(-1.95%)
Sep 18, 2013 3.480 3.600 3.480 3.590 430,234 +0.06(+1.70%)
Sep 17, 2013 3.550 3.560 3.530 3.530 78,906 -0.08(-2.22%)
Sep 16, 2013 3.600 3.640 3.570 3.610 98,823 +0.04(+1.12%)
Sep 13, 2013 3.560 3.620 3.560 3.570 156,041 +0.00(+0.00%)
Sep 12, 2013 3.550 3.630 3.530 3.570 338,555 -0.08(-2.19%)
Sep 11, 2013 3.670 3.670 3.630 3.650 140,421 -0.13(-3.44%)
Sep 10, 2013 3.680 3.780 3.660 3.780 279,917 +0.03(+0.80%)
Sep 09, 2013 3.620 3.750 3.620 3.750 211,297 +0.04(+1.08%)
Sep 06, 2013 3.730 3.730 3.660 3.710 219,514 -0.05(-1.33%)
Sep 05, 2013 3.730 3.760 3.720 3.760 147,427 -0.02(-0.53%)
Sep 04, 2013 3.640 3.780 3.640 3.780 269,772 +0.09(+2.44%)
Sep 03, 2013 3.630 3.690 3.610 3.690 264,227 +0.14(+3.94%)
Aug 30, 2013 3.610 3.610 3.550 3.550 130,609 -0.08(-2.20%)
Aug 29, 2013 3.640 3.690 3.610 3.630 188,748 +0.07(+1.97%)
Aug 28, 2013 3.560 3.570 3.520 3.560 170,936 -0.02(-0.56%)
Aug 27, 2013 3.670 3.690 3.580 3.580 341,532 -0.16(-4.28%)
Aug 26, 2013 3.850 3.850 3.720 3.740 118,816 -0.07(-1.84%)
Aug 23, 2013 3.840 3.850 3.780 3.810 146,359 -0.02(-0.52%)
Aug 22, 2013 3.710 3.840 3.700 3.830 187,578 +0.13(+3.51%)
Aug 21, 2013 3.730 3.730 3.700 3.700 73,219 -0.03(-0.80%)
Aug 20, 2013 3.760 3.790 3.730 3.730 112,958 -0.02(-0.53%)
Aug 19, 2013 3.750 3.820 3.750 3.750 161,379 +0.02(+0.54%)
Aug 16, 2013 3.750 3.750 3.700 3.730 143,714 -0.04(-1.06%)
Aug 15, 2013 3.860 3.870 3.760 3.770 215,706 -0.12(-3.08%)
Aug 14, 2013 3.900 3.900 3.870 3.890 169,298 -0.02(-0.51%)
Aug 13, 2013 3.900 3.910 3.820 3.910 280,132 -0.09(-2.25%)
Aug 12, 2013 3.950 4.030 3.900 4.000 497,880 -0.05(-1.23%)
Aug 09, 2013 4.030 4.090 3.990 4.050 367,580 -0.01(-0.25%)
Aug 08, 2013 4.020 4.070 3.950 4.060 402,225 +0.09(+2.27%)
Aug 07, 2013 4.030 4.030 3.970 3.970 439,463 -0.14(-3.41%)
Aug 06, 2013 4.060 4.150 4.060 4.110 500,517 +0.08(+1.99%)
Aug 05, 2013 3.950 4.050 3.900 4.030 1,242,502 +0.32(+8.63%)
Aug 02, 2013 3.720 3.730 3.690 3.710 75,796 -0.04(-1.07%)
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.