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 )

45.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 4.380 4.380 4.280 4.280 96,000 -0.06(-1.38%)
Dec 28, 2018 4.360 4.360 4.310 4.340 227,900 +0.06(+1.40%)
Dec 27, 2018 4.260 4.280 4.180 4.280 108,090 -0.08(-1.83%)
Dec 26, 2018 4.210 4.360 4.180 4.360 158,804 +0.22(+5.31%)
Dec 24, 2018 4.270 4.270 4.140 4.140 69,500 -0.09(-2.13%)
Dec 21, 2018 4.320 4.340 4.220 4.230 201,000 -0.24(-5.37%)
Dec 20, 2018 4.510 4.510 4.405 4.470 170,848 -0.10(-2.19%)
Dec 19, 2018 4.710 4.740 4.555 4.570 124,568 -0.09(-1.93%)
Dec 18, 2018 4.540 4.700 4.530 4.660 376,058 +0.01(+0.22%)
Dec 17, 2018 4.700 4.735 4.645 4.650 135,735 -0.02(-0.43%)
Dec 14, 2018 4.690 4.730 4.670 4.670 94,700 -0.07(-1.48%)
Dec 13, 2018 4.770 4.770 4.710 4.740 103,197 -0.03(-0.63%)
Dec 12, 2018 4.790 4.820 4.740 4.770 133,162 +0.03(+0.63%)
Dec 11, 2018 4.780 4.800 4.685 4.740 93,272 +0.02(+0.42%)
Dec 10, 2018 4.660 4.720 4.580 4.720 277,553 +0.17(+3.74%)
Dec 07, 2018 4.620 4.690 4.520 4.550 123,100 +0.00(+0.00%)
Dec 06, 2018 4.470 4.550 4.440 4.550 154,468 -0.12(-2.57%)
Dec 04, 2018 4.790 4.830 4.670 4.670 318,600 -0.02(-0.43%)
Dec 03, 2018 4.750 4.750 4.660 4.690 120,899 +0.08(+1.74%)
Nov 30, 2018 4.500 4.620 4.500 4.610 148,700 +0.13(+2.90%)
Nov 29, 2018 4.580 4.600 4.470 4.480 116,544 -0.20(-4.27%)
Nov 28, 2018 4.640 4.680 4.560 4.680 260,768 +0.10(+2.18%)
Nov 27, 2018 4.500 4.590 4.490 4.580 205,795 +0.14(+3.15%)
Nov 26, 2018 4.420 4.440 4.380 4.440 107,935 +0.08(+1.83%)
Nov 23, 2018 4.370 4.410 4.350 4.360 104,100 -0.08(-1.80%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.26(+6.22%)
Nov 20, 2018 4.140 4.210 4.130 4.180 221,230 +0.03(+0.72%)
Nov 19, 2018 4.330 4.330 4.105 4.150 409,474 -0.21(-4.82%)
Nov 16, 2018 4.330 4.390 4.290 4.360 453,300 +0.05(+1.16%)
Nov 15, 2018 4.200 4.330 4.180 4.310 350,637 +0.25(+6.16%)
Nov 14, 2018 4.070 4.080 4.000 4.060 177,098 +0.01(+0.25%)
Nov 13, 2018 4.020 4.090 4.020 4.050 241,336 +0.07(+1.76%)
Nov 12, 2018 4.060 4.088 3.980 3.980 255,708 +0.01(+0.25%)
Nov 09, 2018 4.000 4.030 3.950 3.970 174,100 -0.15(-3.64%)
Nov 08, 2018 4.140 4.210 4.100 4.120 288,068 -0.27(-6.15%)
Nov 07, 2018 4.300 4.460 4.230 4.390 227,473 +0.00(+0.00%)
Nov 06, 2018 4.430 4.430 4.340 4.390 191,800 -0.13(-2.88%)
Nov 05, 2018 4.550 4.570 4.480 4.520 188,233 +0.01(+0.22%)
Nov 02, 2018 4.580 4.640 4.480 4.510 397,000 +0.13(+2.97%)
Nov 01, 2018 4.270 4.380 4.180 4.380 607,661 +0.16(+3.79%)
Oct 31, 2018 4.140 4.240 4.130 4.220 434,318 +0.31(+7.93%)
Oct 30, 2018 3.800 3.910 3.800 3.910 410,994 +0.17(+4.55%)
Oct 29, 2018 3.920 3.920 3.740 3.740 624,396 -0.17(-4.35%)
Oct 26, 2018 3.880 3.970 3.860 3.910 460,700 -0.12(-2.98%)
Oct 25, 2018 3.900 4.040 3.880 4.030 775,388 +0.02(+0.50%)
Oct 24, 2018 4.060 4.140 4.000 4.010 541,093 -0.22(-5.20%)
Oct 23, 2018 4.210 4.250 4.120 4.230 293,373 -0.19(-4.30%)
Oct 22, 2018 4.370 4.440 4.370 4.420 274,061 +0.11(+2.55%)
Oct 19, 2018 4.320 4.360 4.290 4.310 247,100 +0.00(+0.00%)
Oct 18, 2018 4.430 4.430 4.300 4.310 286,096 -0.18(-4.01%)
Oct 17, 2018 4.530 4.550 4.490 4.490 255,188 -0.07(-1.54%)
Oct 16, 2018 4.450 4.560 4.420 4.560 288,045 +0.06(+1.33%)
Oct 15, 2018 4.480 4.540 4.450 4.500 205,432 -0.16(-3.43%)
Oct 12, 2018 4.590 4.660 4.590 4.660 209,500 +0.19(+4.25%)
Oct 11, 2018 4.500 4.600 4.470 4.470 399,735 -0.23(-4.89%)
Oct 10, 2018 4.800 4.810 4.690 4.700 299,851 -0.27(-5.43%)
Oct 09, 2018 4.980 5.020 4.970 4.970 85,736 +0.05(+1.02%)
Oct 08, 2018 4.970 5.000 4.890 4.920 137,127 -0.16(-3.15%)
Oct 05, 2018 5.130 5.130 5.000 5.080 276,200 -0.15(-2.87%)
Oct 04, 2018 5.350 5.360 5.200 5.230 167,429 -0.17(-3.15%)
Oct 03, 2018 5.420 5.430 5.400 5.400 52,450 -0.02(-0.37%)
Oct 02, 2018 5.430 5.440 5.400 5.420 74,140 -0.03(-0.55%)
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.