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 )

46.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jun 30, 2016 4.050 4.060 4.024 4.050 38,537 -0.02(-0.49%)
Jun 29, 2016 4.040 4.090 4.040 4.070 18,319 +0.10(+2.52%)
Jun 28, 2016 3.970 4.000 3.960 3.970 39,022 -0.03(-0.75%)
Jun 27, 2016 3.980 4.040 3.960 4.000 60,741 +0.06(+1.52%)
Jun 24, 2016 3.880 4.080 3.880 3.940 97,449 -0.16(-3.90%)
Jun 23, 2016 4.060 4.100 4.050 4.100 33,596 +0.13(+3.27%)
Jun 22, 2016 4.010 4.015 3.970 3.970 62,462 -0.05(-1.24%)
Jun 21, 2016 3.960 4.020 3.960 4.020 109,619 +0.10(+2.55%)
Jun 20, 2016 3.940 4.010 3.920 3.920 133,796 -0.01(-0.25%)
Jun 17, 2016 3.950 3.970 3.930 3.930 142,693 -0.09(-2.24%)
Jun 16, 2016 4.000 4.040 3.990 4.020 83,471 -0.04(-0.99%)
Jun 15, 2016 4.040 4.100 4.040 4.060 31,399 +0.02(+0.50%)
Jun 14, 2016 4.020 4.050 4.000 4.040 63,469 +0.00(+0.00%)
Jun 13, 2016 4.090 4.110 4.040 4.040 125,700 -0.13(-3.12%)
Jun 10, 2016 4.140 4.200 4.124 4.170 89,112 -0.05(-1.18%)
Jun 09, 2016 4.220 4.240 4.170 4.220 59,921 -0.03(-0.71%)
Jun 08, 2016 4.200 4.260 4.170 4.250 117,365 -0.26(-5.76%)
Jun 07, 2016 4.430 4.510 4.430 4.510 32,886 +0.14(+3.20%)
Jun 06, 2016 4.300 4.410 4.270 4.370 163,043 +0.11(+2.58%)
Jun 03, 2016 4.210 4.270 4.170 4.260 108,491 +0.00(+0.00%)
Jun 02, 2016 4.190 4.270 4.170 4.260 61,278 +0.09(+2.16%)
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.