Vaneck Hip Sustainable Muni ETF (NY: SMI )

50.03 USD +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 50.05 50.06 50.03 50.03 1,738 +0.05(+0.10%)
Dec 02, 2021 49.99 49.99 49.97 49.98 3,183 -0.05(-0.10%)
Dec 01, 2021 50.00 50.03 49.99 50.03 314 +0.01(+0.03%)
Nov 30, 2021 49.96 50.03 49.96 50.01 9,459 +0.09(+0.18%)
Nov 29, 2021 49.91 49.92 49.91 49.92 269 +0.02(+0.04%)
Nov 26, 2021 49.91 49.91 49.91 49.91 100 +0.01(+0.02%)
Nov 24, 2021 49.89 49.90 49.89 49.90 1,075 +0.01(+0.02%)
Nov 23, 2021 49.89 49.89 49.88 49.88 213 -0.01(-0.01%)
Nov 22, 2021 49.92 49.92 49.89 49.89 939 -0.01(-0.03%)
Nov 19, 2021 49.91 49.91 49.90 49.90 884 +0.04(+0.08%)
Nov 18, 2021 49.87 49.87 49.87 49.87 22 +0.01(+0.01%)
Nov 17, 2021 49.86 49.86 49.86 49.86 9 +0.02(+0.04%)
Nov 16, 2021 49.90 49.90 49.84 49.84 747 -0.06(-0.13%)
Nov 15, 2021 49.92 49.92 49.90 49.90 415 -0.03(-0.06%)
Nov 12, 2021 49.94 49.96 49.94 49.94 2,805 +0.02(+0.04%)
Nov 11, 2021 49.92 49.92 49.92 49.92 113 -0.01(-0.03%)
Nov 10, 2021 49.93 49.93 49.93 49.93 0 -0.06(-0.13%)
Nov 09, 2021 49.98 50.00 49.98 49.99 1,913 +0.15(+0.30%)
Nov 08, 2021 49.85 49.85 49.85 49.85 212 -0.06(-0.13%)
Nov 05, 2021 49.86 49.91 49.86 49.91 537 +0.12(+0.25%)
Nov 04, 2021 49.78 49.78 49.78 49.78 53 +0.05(+0.11%)
Nov 03, 2021 49.73 49.73 49.73 49.73 46 +0.04(+0.09%)
Nov 02, 2021 49.66 49.69 49.66 49.69 114 +0.04(+0.08%)
Nov 01, 2021 49.64 49.64 49.64 49.64 25 -0.09(-0.18%)
Oct 29, 2021 49.73 49.73 49.73 49.73 368 +0.05(+0.10%)
Oct 28, 2021 49.68 49.70 49.68 49.69 290 +0.02(+0.03%)
Oct 27, 2021 49.70 49.70 49.67 49.67 736 +0.09(+0.18%)
Oct 26, 2021 49.55 49.58 49.58 335 -0.00(-0.01%)
Oct 25, 2021 49.58 49.58 49.58 49.58 32 +0.00(+0.00%)
Oct 22, 2021 49.57 49.60 49.57 49.58 1,746 +0.01(+0.02%)
Oct 21, 2021 49.59 49.59 49.58 49.58 423 -0.09(-0.18%)
Oct 20, 2021 49.67 49.67 49.67 49.67 48 -0.00(-0.01%)
Oct 19, 2021 49.70 49.70 49.67 49.67 685 -0.03(-0.05%)
Oct 18, 2021 49.70 49.70 49.70 49.70 54 +0.02(+0.04%)
Oct 15, 2021 49.67 49.67 49.67 49.67 783 -0.02(-0.04%)
Oct 14, 2021 49.65 49.70 49.65 49.70 219 +0.02(+0.04%)
Oct 13, 2021 49.69 49.69 49.67 49.67 547 +0.01(+0.01%)
Oct 12, 2021 49.67 49.67 49.67 49.67 117 +0.07(+0.15%)
Oct 11, 2021 49.60 49.60 49.60 49.60 41 -0.05(-0.10%)
Oct 08, 2021 49.65 49.65 49.65 49.65 100 -0.03(-0.06%)
Oct 07, 2021 49.67 49.67 49.67 49.67 111 -0.04(-0.08%)
Oct 06, 2021 49.72 49.72 49.72 49.72 62 -0.01(-0.02%)
Oct 05, 2021 49.75 49.75 49.72 49.72 1,085 -0.02(-0.04%)
Oct 04, 2021 49.76 49.76 49.74 49.74 524 -0.03(-0.05%)
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.