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 (%)
Oct 31, 2014 5.160 5.170 5.090 5.140 161,204 +0.06(+1.18%)
Oct 30, 2014 5.090 5.110 5.030 5.080 223,844 -0.01(-0.20%)
Oct 29, 2014 5.090 5.110 5.060 5.090 56,842 -0.01(-0.20%)
Oct 28, 2014 5.080 5.100 5.040 5.100 155,213 +0.05(+0.99%)
Oct 27, 2014 5.090 5.110 5.040 5.050 220,094 -0.05(-0.98%)
Oct 24, 2014 5.070 5.100 5.070 5.100 23,306 +0.01(+0.20%)
Oct 23, 2014 5.090 5.110 5.070 5.090 58,664 -0.03(-0.59%)
Oct 22, 2014 5.200 5.200 5.120 5.120 84,109 -0.03(-0.58%)
Oct 21, 2014 5.100 5.150 5.100 5.150 66,011 +0.06(+1.18%)
Oct 20, 2014 5.050 5.110 5.050 5.090 59,834 +0.06(+1.19%)
Oct 17, 2014 5.000 5.071 5.000 5.030 128,243 +0.13(+2.65%)
Oct 16, 2014 4.800 4.920 4.800 4.900 139,856 +0.14(+2.94%)
Oct 15, 2014 4.760 4.820 4.720 4.760 156,953 +0.03(+0.63%)
Oct 14, 2014 4.810 4.810 4.730 4.730 68,836 -0.08(-1.66%)
Oct 13, 2014 4.800 4.850 4.770 4.810 102,381 -0.01(-0.21%)
Oct 10, 2014 5.000 5.000 4.800 4.820 325,643 -0.22(-4.37%)
Oct 09, 2014 5.110 5.147 5.040 5.040 170,267 -0.30(-5.62%)
Oct 08, 2014 5.300 5.340 5.220 5.340 127,743 +0.04(+0.75%)
Oct 07, 2014 5.290 5.340 5.250 5.300 323,876 +0.18(+3.52%)
Oct 06, 2014 5.120 5.170 5.100 5.120 89,111 +0.02(+0.39%)
Oct 03, 2014 5.170 5.180 5.080 5.100 146,502 +0.10(+2.00%)
Oct 02, 2014 5.000 5.040 4.940 5.000 116,587 -0.01(-0.20%)
Oct 01, 2014 5.050 5.090 5.010 5.010 234,489 -0.08(-1.57%)
Sep 30, 2014 5.120 5.130 5.090 5.090 68,190 -0.09(-1.74%)
Sep 29, 2014 5.220 5.250 5.170 5.180 126,759 -0.04(-0.77%)
Sep 26, 2014 5.200 5.250 5.189 5.220 146,994 +0.06(+1.16%)
Sep 25, 2014 5.140 5.200 5.090 5.160 261,114 +0.15(+2.99%)
Sep 24, 2014 5.020 5.030 4.960 5.010 111,580 -0.04(-0.79%)
Sep 23, 2014 5.050 5.100 5.050 5.050 205,632 +0.01(+0.20%)
Sep 22, 2014 5.100 5.100 5.020 5.040 192,937 -0.06(-1.18%)
Sep 19, 2014 5.050 5.110 5.000 5.100 828,381 +0.00(+0.00%)
Sep 18, 2014 5.060 5.100 5.020 5.100 184,741 +0.02(+0.39%)
Sep 17, 2014 5.050 5.140 5.020 5.080 368,696 +0.17(+3.46%)
Sep 16, 2014 4.830 4.930 4.830 4.910 266,997 +0.12(+2.51%)
Sep 15, 2014 4.840 4.840 4.770 4.790 107,964 -0.05(-1.03%)
Sep 12, 2014 4.790 4.850 4.790 4.840 159,912 +0.17(+3.64%)
Sep 11, 2014 4.690 4.700 4.630 4.670 34,642 -0.01(-0.21%)
Sep 10, 2014 4.740 4.740 4.570 4.680 199,434 -0.04(-0.85%)
Sep 09, 2014 4.730 4.730 4.670 4.720 15,768 -0.02(-0.42%)
Sep 08, 2014 4.710 4.750 4.680 4.740 55,618 +0.06(+1.28%)
Sep 05, 2014 4.650 4.690 4.610 4.680 57,225 -0.07(-1.47%)
Sep 04, 2014 4.710 4.750 4.700 4.750 67,208 +0.02(+0.42%)
Sep 03, 2014 4.770 4.770 4.680 4.730 62,972 +0.02(+0.42%)
Sep 02, 2014 4.660 4.730 4.660 4.710 85,760 +0.11(+2.39%)
Aug 29, 2014 4.600 4.600 4.600 4.600 33,600 +0.00(+0.00%)
Aug 28, 2014 4.520 4.640 4.520 4.600 20,453 +0.05(+1.10%)
Aug 27, 2014 4.560 4.560 4.520 4.550 35,812 -0.01(-0.22%)
Aug 26, 2014 4.570 4.590 4.560 4.560 15,363 +0.00(+0.00%)
Aug 25, 2014 4.510 4.600 4.510 4.560 18,705 -0.07(-1.51%)
Aug 22, 2014 4.670 4.670 4.500 4.630 56,731 -0.05(-1.07%)
Aug 21, 2014 4.710 4.720 4.680 4.680 64,882 -0.03(-0.64%)
Aug 20, 2014 4.640 4.730 4.680 4.710 38,151 +0.03(+0.64%)
Aug 19, 2014 4.690 4.690 4.520 4.680 151,099 +0.01(+0.21%)
Aug 18, 2014 4.640 4.700 4.640 4.670 102,915 +0.17(+3.78%)
Aug 15, 2014 4.560 4.560 4.490 4.500 39,426 -0.11(-2.39%)
Aug 14, 2014 4.580 4.640 4.570 4.610 69,068 +0.13(+2.90%)
Aug 13, 2014 4.490 4.520 4.480 4.480 35,601 -0.02(-0.44%)
Aug 12, 2014 4.510 4.580 4.480 4.500 30,683 -0.02(-0.44%)
Aug 11, 2014 4.450 4.540 4.450 4.520 54,732 +0.12(+2.73%)
Aug 08, 2014 4.360 4.430 4.360 4.400 89,899 +0.10(+2.33%)
Aug 07, 2014 4.350 4.360 4.290 4.300 153,671 -0.27(-5.91%)
Aug 06, 2014 4.510 4.614 4.400 4.570 81,035 +0.00(+0.00%)
Aug 05, 2014 4.640 4.640 4.550 4.570 156,257 +0.02(+0.44%)
Aug 04, 2014 4.550 4.590 4.550 4.550 64,801 +0.07(+1.56%)
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.