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 (%)
Aug 31, 2015 4.350 4.420 4.300 4.300 21,683 -0.05(-1.15%)
Aug 28, 2015 4.270 4.420 4.270 4.350 28,224 -0.05(-1.14%)
Aug 27, 2015 4.340 4.430 4.290 4.400 183,116 +0.28(+6.80%)
Aug 26, 2015 4.100 4.140 3.970 4.120 42,568 +0.03(+0.73%)
Aug 25, 2015 4.120 4.150 4.060 4.090 116,512 +0.18(+4.60%)
Aug 24, 2015 3.800 4.005 3.750 3.910 424,143 -0.32(-7.57%)
Aug 21, 2015 4.370 4.370 4.200 4.230 98,170 -0.23(-5.16%)
Aug 20, 2015 4.460 4.490 4.450 4.460 14,904 -0.08(-1.76%)
Aug 19, 2015 4.550 4.550 4.470 4.540 42,328 -0.09(-1.94%)
Aug 18, 2015 4.690 4.690 4.613 4.630 27,001 -0.13(-2.73%)
Aug 17, 2015 4.800 4.800 4.720 4.760 10,599 -0.04(-0.83%)
Aug 14, 2015 4.820 4.840 4.800 4.800 34,950 -0.02(-0.41%)
Aug 13, 2015 4.870 4.880 4.800 4.820 101,830 +0.15(+3.21%)
Aug 12, 2015 4.670 4.750 4.650 4.670 109,136 -0.20(-4.11%)
Aug 11, 2015 4.710 4.880 4.700 4.870 135,495 +0.25(+5.41%)
Aug 10, 2015 4.580 4.640 4.570 4.620 66,756 +0.18(+4.05%)
Aug 07, 2015 4.370 4.440 4.370 4.440 11,932 +0.07(+1.60%)
Aug 06, 2015 4.380 4.410 4.350 4.370 47,636 -0.13(-2.89%)
Aug 05, 2015 4.460 4.500 4.460 4.500 25,905 +0.12(+2.74%)
Aug 04, 2015 4.400 4.420 4.380 4.380 36,253 -0.02(-0.45%)
Aug 03, 2015 4.400 4.430 4.380 4.400 31,216 -0.05(-1.12%)
Jul 31, 2015 4.500 4.500 4.450 4.450 12,254 -0.01(-0.30%)
Jul 30, 2015 4.530 4.530 4.460 4.463 36,225 -0.07(-1.47%)
Jul 29, 2015 4.490 4.530 4.468 4.530 81,334 +0.09(+2.03%)
Jul 28, 2015 4.430 4.450 4.360 4.440 181,694 +0.00(+0.00%)
Jul 27, 2015 4.490 4.490 4.350 4.440 172,413 -0.38(-7.88%)
Jul 24, 2015 4.850 4.880 4.800 4.820 64,822 +0.00(+0.00%)
Jul 23, 2015 4.860 4.870 4.820 4.820 38,657 -0.05(-1.03%)
Jul 22, 2015 4.900 4.900 4.840 4.870 40,132 +0.01(+0.21%)
Jul 21, 2015 4.880 4.920 4.850 4.860 31,450 -0.05(-1.02%)
Jul 20, 2015 4.930 4.930 4.900 4.910 37,316 -0.01(-0.20%)
Jul 17, 2015 4.906 4.920 4.900 4.920 10,399 +0.05(+1.03%)
Jul 16, 2015 4.900 4.900 4.830 4.870 25,231 +0.04(+0.83%)
Jul 15, 2015 4.910 4.910 4.815 4.830 48,148 -0.17(-3.40%)
Jul 14, 2015 4.990 5.010 4.970 5.000 77,768 +0.00(+0.00%)
Jul 13, 2015 5.020 5.020 4.980 5.000 41,214 +0.01(+0.20%)
Jul 10, 2015 5.010 5.030 4.950 4.990 156,398 +0.29(+6.17%)
Jul 09, 2015 4.680 4.750 4.660 4.700 190,984 +0.52(+12.44%)
Jul 08, 2015 4.260 4.260 4.170 4.180 139,409 -0.23(-5.22%)
Jul 07, 2015 4.400 4.410 4.260 4.410 321,230 -0.41(-8.51%)
Jul 06, 2015 4.750 4.960 4.750 4.820 221,279 -0.46(-8.71%)
Jul 02, 2015 5.340 5.280 5.280 5.280 106,600 -0.10(-1.86%)
Jul 01, 2015 5.390 5.400 5.350 5.380 35,961 -0.04(-0.68%)
Jun 30, 2015 5.420 5.420 5.350 5.417 182,681 +0.03(+0.50%)
Jun 29, 2015 5.380 5.430 5.310 5.390 134,606 -0.25(-4.43%)
Jun 26, 2015 5.700 5.700 5.560 5.640 123,695 -0.27(-4.57%)
Jun 25, 2015 5.940 5.940 5.840 5.910 96,640 -0.15(-2.48%)
Jun 24, 2015 6.030 6.120 6.020 6.060 279,573 +0.30(+5.21%)
Jun 23, 2015 5.620 5.790 5.620 5.760 94,098 +0.18(+3.23%)
Jun 22, 2015 5.630 5.630 5.520 5.580 100,262 -0.05(-0.89%)
Jun 19, 2015 5.580 5.630 5.520 5.630 243,053 -0.02(-0.35%)
Jun 18, 2015 5.600 5.660 5.600 5.650 42,637 +0.01(+0.18%)
Jun 17, 2015 5.620 5.660 5.590 5.640 31,571 +0.05(+0.89%)
Jun 16, 2015 5.590 5.600 5.570 5.590 18,151 -0.03(-0.53%)
Jun 15, 2015 5.530 5.630 5.530 5.620 27,780 +0.06(+1.08%)
Jun 12, 2015 5.560 5.580 5.530 5.560 18,252 +0.03(+0.54%)
Jun 11, 2015 5.540 5.600 5.523 5.530 11,534 -0.04(-0.72%)
Jun 10, 2015 5.490 5.620 5.490 5.570 45,231 +0.06(+1.09%)
Jun 09, 2015 5.480 5.530 5.480 5.510 46,826 +0.02(+0.36%)
Jun 08, 2015 5.460 5.490 5.450 5.490 40,438 +0.03(+0.55%)
Jun 05, 2015 5.410 5.470 5.410 5.460 43,894 -0.01(-0.18%)
Jun 04, 2015 5.480 5.500 5.470 5.470 34,833 -0.06(-1.08%)
Jun 03, 2015 5.580 5.580 5.510 5.530 43,141 -0.11(-1.95%)
Jun 02, 2015 5.660 5.670 5.640 5.640 12,061 -0.04(-0.70%)
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.