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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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%)
Jun 01, 2016 4.180 4.220 4.160 4.170 60,172 -0.02(-0.48%)
May 31, 2016 4.200 4.220 4.140 4.190 38,322 -0.01(-0.24%)
May 27, 2016 4.180 4.200 4.200 4.200 23,400 +0.06(+1.45%)
May 26, 2016 4.150 4.150 4.130 4.140 11,030 -0.04(-0.96%)
May 25, 2016 4.170 4.200 4.130 4.180 26,094 -0.03(-0.71%)
May 24, 2016 4.210 4.240 4.210 4.210 31,724 +0.00(+0.00%)
May 23, 2016 4.200 4.220 4.180 4.210 46,146 +0.09(+2.18%)
May 20, 2016 4.082 4.140 4.070 4.120 21,228 +0.06(+1.48%)
May 19, 2016 4.090 4.090 4.050 4.060 16,559 -0.02(-0.49%)
May 18, 2016 4.100 4.150 4.050 4.080 17,780 -0.08(-1.92%)
May 17, 2016 4.180 4.210 4.150 4.160 24,090 -0.01(-0.24%)
May 16, 2016 4.120 4.190 4.120 4.170 67,682 +0.14(+3.47%)
May 13, 2016 4.120 4.130 4.000 4.030 59,628 -0.19(-4.50%)
May 12, 2016 4.260 4.330 4.170 4.220 134,797 +0.20(+4.98%)
May 11, 2016 3.930 4.040 3.930 4.020 42,550 +0.11(+2.81%)
May 10, 2016 3.880 3.910 3.840 3.910 50,097 +0.01(+0.26%)
May 09, 2016 3.940 3.940 3.880 3.900 61,764 -0.08(-2.01%)
May 06, 2016 3.990 4.010 3.970 3.980 44,913 -0.01(-0.25%)
May 05, 2016 4.050 4.050 3.980 3.990 103,799 -0.07(-1.72%)
May 04, 2016 4.070 4.070 4.040 4.060 31,118 +0.02(+0.50%)
May 03, 2016 4.100 4.120 4.040 4.040 118,283 -0.09(-2.18%)
May 02, 2016 4.110 4.140 4.100 4.130 32,153 -0.01(-0.24%)
Apr 29, 2016 4.160 4.190 4.120 4.140 78,121 -0.06(-1.43%)
Apr 28, 2016 4.270 4.350 4.200 4.200 30,252 -0.04(-0.94%)
Apr 27, 2016 4.200 4.250 4.180 4.240 19,926 +0.00(+0.00%)
Apr 26, 2016 4.247 4.260 4.230 4.240 28,814 -0.01(-0.24%)
Apr 25, 2016 4.290 4.290 4.240 4.250 46,388 -0.06(-1.39%)
Apr 22, 2016 4.300 4.360 4.300 4.310 15,841 +0.01(+0.23%)
Apr 21, 2016 4.350 4.360 4.300 4.300 37,356 -0.12(-2.71%)
Apr 20, 2016 4.400 4.420 4.370 4.420 68,618 -0.07(-1.56%)
Apr 19, 2016 4.430 4.490 4.430 4.490 45,089 -0.02(-0.44%)
Apr 18, 2016 4.430 4.530 4.430 4.510 49,039 +0.08(+1.81%)
Apr 15, 2016 4.430 4.450 4.420 4.430 9,065 -0.08(-1.77%)
Apr 14, 2016 4.500 4.520 4.490 4.510 47,290 +0.04(+0.89%)
Apr 13, 2016 4.460 4.500 4.450 4.470 65,160 +0.08(+1.82%)
Apr 12, 2016 4.379 4.420 4.360 4.390 13,915 +0.04(+0.92%)
Apr 11, 2016 4.355 4.380 4.350 4.350 21,565 +0.00(+0.00%)
Apr 08, 2016 4.370 4.380 4.330 4.350 14,854 +0.04(+0.93%)
Apr 07, 2016 4.350 4.350 4.300 4.310 61,909 -0.05(-1.15%)
Apr 06, 2016 4.370 4.370 4.300 4.360 48,201 -0.05(-1.13%)
Apr 05, 2016 4.420 4.420 4.400 4.410 9,806 -0.02(-0.45%)
Apr 04, 2016 4.450 4.480 4.420 4.430 31,043 -0.01(-0.23%)
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.