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 (%)
Aug 31, 2017 4.710 4.730 4.690 4.720 79,839 +0.02(+0.43%)
Aug 30, 2017 4.710 4.720 4.630 4.700 96,266 -0.05(-1.05%)
Aug 29, 2017 4.670 4.780 4.630 4.750 157,856 +0.19(+4.17%)
Aug 28, 2017 4.580 4.580 4.500 4.560 97,208 -0.04(-0.87%)
Aug 25, 2017 4.620 4.630 4.580 4.600 42,703 +0.00(+0.00%)
Aug 24, 2017 4.630 4.630 4.600 4.600 88,656 -0.03(-0.65%)
Aug 23, 2017 4.580 4.650 4.570 4.630 67,642 +0.02(+0.43%)
Aug 22, 2017 4.620 4.620 4.600 4.610 54,273 -0.04(-0.86%)
Aug 21, 2017 4.590 4.650 4.570 4.650 142,038 +0.04(+0.87%)
Aug 18, 2017 4.600 4.630 4.600 4.610 70,376 +0.01(+0.22%)
Aug 17, 2017 4.700 4.705 4.600 4.600 118,043 -0.11(-2.34%)
Aug 16, 2017 4.680 4.735 4.680 4.710 77,849 +0.04(+0.86%)
Aug 15, 2017 4.710 4.710 4.660 4.670 128,655 -0.09(-1.89%)
Aug 14, 2017 4.670 4.790 4.670 4.760 123,759 +0.07(+1.49%)
Aug 11, 2017 4.670 4.710 4.640 4.690 127,840 -0.01(-0.21%)
Aug 10, 2017 4.850 4.870 4.490 4.700 287,143 -0.34(-6.75%)
Aug 09, 2017 5.090 5.118 5.000 5.040 294,083 -0.29(-5.44%)
Aug 08, 2017 5.390 5.440 5.300 5.330 168,754 -0.14(-2.56%)
Aug 07, 2017 5.440 5.540 5.440 5.470 77,087 +0.04(+0.74%)
Aug 04, 2017 5.470 5.470 5.420 5.430 57,105 -0.05(-0.91%)
Aug 03, 2017 5.460 5.500 5.450 5.480 78,382 +0.18(+3.40%)
Aug 02, 2017 5.490 5.510 5.300 5.300 183,979 -0.13(-2.39%)
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.