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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 6.600 6.600 6.600 0 +0.16(+2.48%)
Mar 28, 2018 6.410 6.450 6.300 6.440 389,901 -0.10(-1.53%)
Mar 27, 2018 6.820 6.820 6.520 6.540 491,770 -0.14(-2.10%)
Mar 26, 2018 6.510 6.680 6.490 6.680 353,319 +0.45(+7.22%)
Mar 23, 2018 6.420 6.440 6.230 6.230 362,286 -0.25(-3.86%)
Mar 22, 2018 6.660 6.680 6.480 6.480 279,408 -0.37(-5.40%)
Mar 21, 2018 6.850 6.929 6.825 6.850 216,182 -0.15(-2.14%)
Mar 20, 2018 6.940 7.030 6.940 7.000 288,508 +0.20(+2.94%)
Mar 19, 2018 6.903 6.750 6.800 384,779 -0.11(-1.59%)
Mar 16, 2018 6.930 6.990 6.910 6.910 448,890 -0.08(-1.14%)
Mar 15, 2018 7.000 7.020 6.950 6.990 93,962 +0.04(+0.58%)
Mar 14, 2018 6.950 6.860 6.950 148,114 +0.00(+0.00%)
Mar 13, 2018 7.100 7.160 6.950 6.950 346,227 -0.29(-4.01%)
Mar 12, 2018 7.220 7.320 7.180 7.240 318,392 +0.07(+0.98%)
Mar 09, 2018 7.060 7.170 7.020 7.170 253,798 +0.19(+2.72%)
Mar 08, 2018 6.920 6.980 6.870 6.980 172,479 +0.14(+2.05%)
Mar 07, 2018 6.780 6.840 123,157 -0.10(-1.44%)
Mar 06, 2018 6.980 7.010 6.880 6.940 320,044 +0.18(+2.66%)
Mar 05, 2018 6.660 6.785 6.600 6.760 174,013 +0.10(+1.50%)
Mar 02, 2018 6.600 6.660 6.510 6.660 177,044 +0.10(+1.52%)
Mar 01, 2018 6.730 6.760 6.500 6.560 330,417 -0.01(-0.15%)
Feb 28, 2018 6.670 6.690 6.560 6.570 230,332 +0.09(+1.39%)
Feb 27, 2018 6.740 6.740 6.480 6.480 363,585 -0.41(-5.95%)
Feb 26, 2018 6.810 6.910 6.780 6.890 307,538 +0.21(+3.14%)
Feb 23, 2018 6.570 6.690 6.511 6.680 530,459 +0.12(+1.83%)
Feb 22, 2018 6.520 6.590 6.410 6.560 479,882 +0.20(+3.14%)
Feb 21, 2018 6.390 6.472 6.340 6.360 411,028 +0.21(+3.41%)
Feb 20, 2018 6.110 6.220 6.090 6.150 319,263 +0.02(+0.33%)
Feb 16, 2018 6.130 6.130 6.130 0 -0.01(-0.16%)
Feb 15, 2018 6.110 6.180 6.020 6.140 288,797 +0.05(+0.82%)
Feb 14, 2018 5.900 6.140 5.860 6.090 623,740 +0.11(+1.84%)
Feb 13, 2018 5.810 5.980 5.780 5.980 398,501 +0.12(+2.05%)
Feb 12, 2018 5.750 5.880 5.680 5.860 937,295 -0.52(-8.15%)
Feb 09, 2018 6.220 6.380 6.080 6.380 474,161 +0.30(+4.93%)
Feb 08, 2018 6.380 6.870 6.080 6.080 1,178,851 -0.17(-2.72%)
Feb 07, 2018 6.470 6.610 6.250 6.250 464,049 -0.50(-7.41%)
Feb 06, 2018 6.500 6.770 6.500 6.750 739,321 +0.00(+0.00%)
Feb 05, 2018 6.890 6.990 6.720 6.750 342,376 -0.21(-3.02%)
Feb 02, 2018 7.090 7.090 6.940 6.960 262,496 -0.11(-1.56%)
Feb 01, 2018 7.040 7.130 7.040 7.070 373,085 -0.18(-2.48%)
Jan 31, 2018 7.300 7.340 7.190 7.250 269,699 +0.02(+0.28%)
Jan 30, 2018 7.210 7.280 7.140 7.230 456,935 -0.02(-0.28%)
Jan 29, 2018 7.230 7.350 7.190 7.250 367,254 -0.45(-5.84%)
Jan 26, 2018 7.390 7.700 7.390 7.700 426,540 +0.20(+2.67%)
Jan 25, 2018 7.620 7.620 7.500 7.500 155,965 -0.15(-1.96%)
Jan 24, 2018 7.670 7.719 7.600 7.650 244,030 +0.20(+2.68%)
Jan 23, 2018 7.370 7.450 7.350 7.450 243,342 -0.07(-0.93%)
Jan 22, 2018 7.400 7.520 7.400 7.520 165,248 +0.11(+1.48%)
Jan 19, 2018 7.470 7.350 7.410 167,664 -0.20(-2.63%)
Jan 18, 2018 7.270 7.610 7.170 7.610 416,839 +0.23(+3.12%)
Jan 17, 2018 7.360 7.490 7.350 7.380 413,823 -0.15(-1.99%)
Jan 16, 2018 7.520 7.660 7.505 7.530 525,578 -0.47(-5.87%)
Jan 12, 2018 8.000 8.000 8.000 0 -0.02(-0.25%)
Jan 11, 2018 7.970 8.090 7.970 8.020 247,524 +0.13(+1.65%)
Jan 10, 2018 7.950 7.976 7.880 7.890 342,300 -0.27(-3.31%)
Jan 09, 2018 8.190 8.190 8.050 8.160 195,504 -0.14(-1.69%)
Jan 08, 2018 7.950 8.300 7.900 8.300 318,906 +0.18(+2.22%)
Jan 05, 2018 8.040 8.120 8.020 8.120 201,969 -0.18(-2.17%)
Jan 04, 2018 8.230 8.300 8.190 8.300 259,989 -0.03(-0.36%)
Jan 03, 2018 8.010 8.330 8.010 8.330 309,244 +0.29(+3.61%)
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.