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 +0.09 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2014 4.090 4.150 4.050 4.150 117,213 +0.04(+0.97%)
Apr 29, 2014 4.090 4.130 4.090 4.110 101,832 -0.01(-0.24%)
Apr 28, 2014 4.150 4.180 4.050 4.120 169,802 -0.03(-0.72%)
Apr 25, 2014 4.120 4.160 4.110 4.150 314,291 -0.12(-2.81%)
Apr 24, 2014 4.220 4.310 4.210 4.270 336,294 +0.29(+7.29%)
Apr 23, 2014 3.920 3.980 3.920 3.980 318,681 +0.06(+1.53%)
Apr 22, 2014 3.920 3.940 3.900 3.920 73,704 -0.05(-1.26%)
Apr 21, 2014 3.970 3.970 3.930 3.970 164,775 +0.00(+0.00%)
Apr 17, 2014 3.890 3.970 3.970 3.970 103,400 +0.08(+2.06%)
Apr 16, 2014 3.880 3.930 3.850 3.890 161,015 +0.04(+1.04%)
Apr 15, 2014 3.870 3.890 3.830 3.850 71,380 +0.00(+0.00%)
Apr 14, 2014 3.840 3.880 3.810 3.850 104,409 +0.03(+0.79%)
Apr 11, 2014 3.840 3.850 3.810 3.820 170,250 -0.02(-0.52%)
Apr 10, 2014 3.880 3.900 3.840 3.840 102,984 -0.02(-0.52%)
Apr 09, 2014 3.790 3.870 3.790 3.860 46,153 +0.05(+1.31%)
Apr 08, 2014 3.780 3.830 3.780 3.810 72,099 +0.05(+1.33%)
Apr 07, 2014 3.780 3.850 3.750 3.760 237,315 -0.18(-4.57%)
Apr 04, 2014 4.000 4.030 3.940 3.940 230,074 -0.06(-1.50%)
Apr 03, 2014 3.990 4.030 3.980 4.000 64,482 -0.02(-0.50%)
Apr 02, 2014 4.030 4.030 3.960 4.020 96,648 +0.09(+2.29%)
Apr 01, 2014 3.880 3.940 3.870 3.930 119,291 +0.15(+3.97%)
Mar 31, 2014 3.790 3.810 3.760 3.780 112,802 -0.02(-0.53%)
Mar 28, 2014 3.790 3.858 3.790 3.800 56,879 +0.03(+0.80%)
Mar 27, 2014 3.790 3.810 3.740 3.770 272,654 -0.11(-2.84%)
Mar 26, 2014 3.940 3.940 3.880 3.880 68,941 +0.00(+0.00%)
Mar 25, 2014 3.880 3.900 3.852 3.880 59,682 -0.01(-0.26%)
Mar 24, 2014 3.950 3.970 3.880 3.890 187,934 -0.06(-1.52%)
Mar 21, 2014 4.060 4.060 3.950 3.950 200,693 -0.01(-0.25%)
Mar 20, 2014 3.990 4.010 3.950 3.960 263,397 -0.05(-1.25%)
Mar 19, 2014 4.000 4.040 3.970 4.010 324,174 +0.01(+0.25%)
Mar 18, 2014 3.950 4.050 3.940 4.000 158,810 +0.14(+3.63%)
Mar 17, 2014 3.900 3.900 3.850 3.860 174,816 -0.03(-0.77%)
Mar 14, 2014 3.940 3.940 3.880 3.890 114,993 -0.07(-1.77%)
Mar 13, 2014 4.110 4.140 3.920 3.960 267,806 +0.02(+0.51%)
Mar 12, 2014 3.970 3.990 3.930 3.940 328,982 -0.13(-3.19%)
Mar 11, 2014 4.150 4.190 4.050 4.070 261,676 -0.14(-3.33%)
Mar 10, 2014 4.160 4.210 4.100 4.210 471,233 +0.06(+1.45%)
Mar 07, 2014 4.170 4.210 4.150 4.150 235,915 +0.02(+0.48%)
Mar 06, 2014 4.150 4.160 4.120 4.130 239,902 -0.11(-2.59%)
Mar 05, 2014 4.260 4.270 4.170 4.240 125,179 -0.05(-1.17%)
Mar 04, 2014 4.350 4.360 4.280 4.290 110,764 -0.08(-1.83%)
Mar 03, 2014 4.260 4.370 4.260 4.370 261,310 +0.12(+2.82%)
Feb 28, 2014 4.220 4.310 4.190 4.250 223,469 +0.08(+1.92%)
Feb 27, 2014 4.130 4.180 4.130 4.170 104,976 +0.01(+0.24%)
Feb 26, 2014 4.200 4.220 4.130 4.160 112,585 +0.13(+3.23%)
Feb 25, 2014 4.110 4.110 4.020 4.030 123,289 -0.10(-2.42%)
Feb 24, 2014 4.150 4.170 3.980 4.130 236,200 +0.15(+3.77%)
Feb 21, 2014 3.990 4.020 3.950 3.980 351,402 -0.21(-5.01%)
Feb 20, 2014 4.200 4.200 4.110 4.190 281,089 -0.03(-0.71%)
Feb 19, 2014 4.260 4.260 4.200 4.220 406,361 -0.07(-1.63%)
Feb 18, 2014 4.290 4.320 4.200 4.290 1,068,315 -1.02(-19.21%)
Feb 14, 2014 5.280 5.310 5.310 5.310 158,000 +0.08(+1.53%)
Feb 13, 2014 5.210 5.240 5.200 5.230 41,428 +0.00(+0.00%)
Feb 12, 2014 5.200 5.270 5.200 5.230 125,544 +0.06(+1.16%)
Feb 11, 2014 5.180 5.200 5.160 5.170 90,591 -0.09(-1.71%)
Feb 10, 2014 5.220 5.280 5.200 5.260 296,867 +0.16(+3.14%)
Feb 07, 2014 5.100 5.140 5.070 5.100 169,244 +0.00(+0.00%)
Feb 06, 2014 5.030 5.140 5.020 5.100 115,858 +0.08(+1.59%)
Feb 05, 2014 5.110 5.110 5.000 5.020 158,367 -0.14(-2.71%)
Feb 04, 2014 5.110 5.180 5.100 5.160 291,773 +0.34(+7.05%)
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.