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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 4.600 4.610 4.520 4.550 76,980 -0.16(-3.40%)
Jul 30, 2014 4.710 4.720 4.670 4.710 78,597 +0.02(+0.43%)
Jul 29, 2014 4.750 4.760 4.680 4.690 49,549 -0.03(-0.64%)
Jul 28, 2014 4.700 4.730 4.690 4.720 57,629 +0.09(+1.94%)
Jul 25, 2014 4.610 4.650 4.600 4.630 78,173 -0.13(-2.73%)
Jul 24, 2014 4.800 4.800 4.720 4.760 297,535 -0.04(-0.83%)
Jul 23, 2014 4.854 4.854 4.770 4.800 242,282 -0.09(-1.84%)
Jul 22, 2014 4.920 4.929 4.871 4.890 47,360 -0.01(-0.20%)
Jul 21, 2014 4.900 4.910 4.860 4.900 27,962 +0.08(+1.66%)
Jul 18, 2014 4.770 4.850 4.760 4.820 61,453 +0.16(+3.43%)
Jul 17, 2014 4.720 4.740 4.660 4.660 57,544 -0.14(-2.92%)
Jul 16, 2014 4.850 4.870 4.780 4.800 54,723 -0.07(-1.44%)
Jul 15, 2014 4.940 4.970 4.850 4.870 603,503 +0.07(+1.46%)
Jul 14, 2014 4.750 4.820 4.750 4.800 155,629 +0.08(+1.69%)
Jul 11, 2014 4.750 4.750 4.690 4.720 39,065 -0.03(-0.63%)
Jul 10, 2014 4.690 4.770 4.660 4.750 134,968 +0.16(+3.49%)
Jul 09, 2014 4.570 4.610 4.570 4.590 24,828 -0.02(-0.43%)
Jul 08, 2014 4.700 4.700 4.570 4.610 244,714 -0.12(-2.54%)
Jul 07, 2014 4.740 4.800 4.710 4.730 536,015 +0.24(+5.35%)
Jul 03, 2014 4.400 4.490 4.490 4.490 157,700 +0.11(+2.51%)
Jul 02, 2014 4.340 4.400 4.320 4.380 200,545 +0.12(+2.82%)
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.