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 )

45.98 -0.08 (-0.17%)
Streaming Delayed Price Updated: 12:32 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, 2016 6.020 6.050 6.000 6.040 75,434 -0.01(-0.17%)
Oct 28, 2016 6.040 6.090 6.000 6.050 78,980 -0.16(-2.58%)
Oct 27, 2016 6.200 6.230 6.197 6.210 22,226 +0.03(+0.49%)
Oct 26, 2016 6.210 6.220 6.141 6.180 91,901 -0.16(-2.52%)
Oct 25, 2016 6.320 6.350 6.300 6.340 46,903 +0.06(+0.96%)
Oct 24, 2016 6.300 6.337 6.260 6.280 33,730 +0.04(+0.64%)
Oct 21, 2016 6.220 6.250 6.200 6.240 81,615 -0.02(-0.32%)
Oct 20, 2016 6.260 6.270 6.210 6.260 131,189 -0.08(-1.26%)
Oct 19, 2016 6.350 6.410 6.310 6.340 305,314 +0.19(+3.09%)
Oct 18, 2016 6.100 6.180 6.090 6.150 270,761 +0.11(+1.82%)
Oct 17, 2016 6.040 6.040 5.990 6.040 135,989 -0.02(-0.33%)
Oct 14, 2016 6.010 6.090 6.010 6.060 241,711 +0.23(+3.95%)
Oct 13, 2016 5.880 5.880 5.790 5.830 60,750 -0.06(-1.02%)
Oct 12, 2016 5.880 5.910 5.850 5.890 94,317 +0.20(+3.51%)
Oct 11, 2016 5.750 5.750 5.670 5.690 34,422 -0.11(-1.90%)
Oct 10, 2016 5.830 5.850 5.800 5.800 52,136 -0.02(-0.34%)
Oct 07, 2016 5.800 5.840 5.740 5.820 185,372 +0.13(+2.28%)
Oct 06, 2016 5.680 5.700 5.670 5.690 31,814 +0.02(+0.35%)
Oct 05, 2016 5.680 5.700 5.650 5.670 66,574 +0.02(+0.35%)
Oct 04, 2016 5.630 5.680 5.600 5.650 42,306 +0.07(+1.25%)
Oct 03, 2016 5.570 5.600 5.550 5.580 121,849 +0.01(+0.18%)
Sep 30, 2016 5.600 5.600 5.560 5.570 73,950 -0.05(-0.89%)
Sep 29, 2016 5.660 5.670 5.608 5.620 22,627 -0.02(-0.35%)
Sep 28, 2016 5.620 5.660 5.600 5.640 46,853 +0.06(+1.08%)
Sep 27, 2016 5.520 5.580 5.515 5.580 32,014 +0.09(+1.64%)
Sep 26, 2016 5.530 5.540 5.470 5.490 110,707 -0.05(-0.90%)
Sep 23, 2016 5.610 5.610 5.530 5.540 35,431 -0.14(-2.46%)
Sep 22, 2016 5.700 5.700 5.650 5.680 83,256 -0.02(-0.35%)
Sep 21, 2016 5.600 5.700 5.570 5.700 142,084 +0.15(+2.70%)
Sep 20, 2016 5.570 5.580 5.540 5.550 24,402 +0.05(+0.91%)
Sep 19, 2016 5.600 5.600 5.500 5.500 135,358 -0.11(-1.96%)
Sep 16, 2016 5.690 5.690 5.600 5.610 150,020 -0.06(-1.06%)
Sep 15, 2016 5.670 5.680 5.610 5.670 58,195 +0.10(+1.80%)
Sep 14, 2016 5.580 5.640 5.520 5.570 160,749 +0.12(+2.20%)
Sep 13, 2016 5.510 5.510 5.400 5.450 175,602 +0.06(+1.11%)
Sep 12, 2016 5.470 5.490 5.150 5.390 347,368 -0.10(-1.82%)
Sep 09, 2016 5.620 5.620 5.440 5.490 155,308 -0.12(-2.14%)
Sep 08, 2016 5.600 5.645 5.575 5.610 107,514 +0.01(+0.18%)
Sep 07, 2016 5.630 5.650 5.560 5.600 115,027 -0.07(-1.23%)
Sep 06, 2016 5.630 5.680 5.590 5.670 239,211 -0.02(-0.35%)
Sep 02, 2016 5.570 5.690 5.690 5.690 133,400 +0.18(+3.27%)
Sep 01, 2016 5.480 5.510 5.430 5.510 113,734 +0.09(+1.66%)
Aug 31, 2016 5.500 5.500 5.310 5.420 275,176 -0.42(-7.19%)
Aug 30, 2016 5.800 5.850 5.760 5.840 169,526 +0.09(+1.57%)
Aug 29, 2016 5.670 5.770 5.650 5.750 405,371 +0.41(+7.68%)
Aug 26, 2016 5.370 5.410 5.250 5.340 277,218 +0.27(+5.33%)
Aug 25, 2016 5.090 5.120 5.050 5.070 40,651 +0.01(+0.20%)
Aug 24, 2016 5.090 5.100 5.000 5.060 53,636 +0.01(+0.20%)
Aug 23, 2016 5.080 5.110 5.020 5.050 119,351 -0.12(-2.32%)
Aug 22, 2016 5.180 5.200 5.110 5.170 185,945 +0.02(+0.39%)
Aug 19, 2016 5.060 5.150 5.060 5.150 127,874 +0.13(+2.59%)
Aug 18, 2016 4.980 5.040 4.968 5.020 95,536 +0.03(+0.60%)
Aug 17, 2016 4.980 5.000 4.930 4.990 100,941 -0.06(-1.19%)
Aug 16, 2016 5.040 5.070 5.000 5.050 187,415 -0.08(-1.56%)
Aug 15, 2016 5.070 5.160 5.050 5.130 373,392 +0.22(+4.48%)
Aug 12, 2016 4.900 4.950 4.870 4.910 294,965 +0.21(+4.47%)
Aug 11, 2016 4.720 4.780 4.660 4.700 218,534 +0.04(+0.86%)
Aug 10, 2016 4.520 4.680 4.450 4.660 457,101 +0.25(+5.67%)
Aug 09, 2016 4.340 4.410 4.310 4.410 122,007 +0.08(+1.85%)
Aug 08, 2016 4.230 4.330 4.220 4.330 107,130 +0.14(+3.34%)
Aug 05, 2016 4.170 4.200 4.160 4.190 41,723 +0.05(+1.21%)
Aug 04, 2016 4.150 4.200 4.110 4.140 21,513 +0.01(+0.24%)
Aug 03, 2016 4.100 4.150 4.080 4.130 32,598 +0.06(+1.47%)
Aug 02, 2016 4.070 4.140 4.050 4.070 51,753 -0.07(-1.69%)
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.