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: 4:10 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 (%)
Sep 29, 2017 5.580 5.590 5.550 5.560 137,306 +0.01(+0.18%)
Sep 28, 2017 5.520 5.600 5.520 5.550 320,260 +0.18(+3.35%)
Sep 27, 2017 5.370 5.380 5.300 5.370 149,057 +0.18(+3.47%)
Sep 26, 2017 5.230 5.269 5.180 5.190 117,297 +0.08(+1.57%)
Sep 25, 2017 5.260 5.300 5.100 5.110 293,564 -0.39(-7.09%)
Sep 22, 2017 5.520 5.520 5.460 5.500 70,764 -0.03(-0.54%)
Sep 21, 2017 5.630 5.630 5.490 5.530 154,588 -0.12(-2.12%)
Sep 20, 2017 5.580 5.680 5.580 5.650 306,708 +0.19(+3.48%)
Sep 19, 2017 5.480 5.480 5.430 5.460 140,028 +0.00(+0.00%)
Sep 18, 2017 5.520 5.565 5.430 5.460 287,310 +0.23(+4.40%)
Sep 15, 2017 5.240 5.270 5.230 5.230 375,708 -0.02(-0.38%)
Sep 14, 2017 5.270 5.280 5.230 5.250 158,430 +0.11(+2.14%)
Sep 13, 2017 5.170 5.170 5.125 5.140 157,377 +0.14(+2.80%)
Sep 12, 2017 5.020 5.080 5.000 5.000 212,342 -0.08(-1.57%)
Sep 11, 2017 4.980 5.200 4.960 5.080 375,418 +0.10(+2.01%)
Sep 08, 2017 5.010 5.230 4.960 4.980 399,743 -0.10(-1.97%)
Sep 07, 2017 5.080 5.130 5.060 5.080 99,467 +0.02(+0.40%)
Sep 06, 2017 5.090 5.090 5.030 5.060 116,358 -0.02(-0.39%)
Sep 05, 2017 5.170 5.270 5.050 5.080 422,758 +0.34(+7.17%)
Sep 01, 2017 4.730 4.750 4.710 4.740 56,993 +0.02(+0.42%)
Aug 31, 2017 4.710 4.730 4.690 4.720 79,839 +0.02(+0.43%)
Aug 30, 2017 4.710 4.720 4.630 4.700 96,266 -0.05(-1.05%)
Aug 29, 2017 4.670 4.780 4.630 4.750 157,856 +0.19(+4.17%)
Aug 28, 2017 4.580 4.580 4.500 4.560 97,208 -0.04(-0.87%)
Aug 25, 2017 4.620 4.630 4.580 4.600 42,703 +0.00(+0.00%)
Aug 24, 2017 4.630 4.630 4.600 4.600 88,656 -0.03(-0.65%)
Aug 23, 2017 4.580 4.650 4.570 4.630 67,642 +0.02(+0.43%)
Aug 22, 2017 4.620 4.620 4.600 4.610 54,273 -0.04(-0.86%)
Aug 21, 2017 4.590 4.650 4.570 4.650 142,038 +0.04(+0.87%)
Aug 18, 2017 4.600 4.630 4.600 4.610 70,376 +0.01(+0.22%)
Aug 17, 2017 4.700 4.705 4.600 4.600 118,043 -0.11(-2.34%)
Aug 16, 2017 4.680 4.735 4.680 4.710 77,849 +0.04(+0.86%)
Aug 15, 2017 4.710 4.710 4.660 4.670 128,655 -0.09(-1.89%)
Aug 14, 2017 4.670 4.790 4.670 4.760 123,759 +0.07(+1.49%)
Aug 11, 2017 4.670 4.710 4.640 4.690 127,840 -0.01(-0.21%)
Aug 10, 2017 4.850 4.870 4.490 4.700 287,143 -0.34(-6.75%)
Aug 09, 2017 5.090 5.118 5.000 5.040 294,083 -0.29(-5.44%)
Aug 08, 2017 5.390 5.440 5.300 5.330 168,754 -0.14(-2.56%)
Aug 07, 2017 5.440 5.540 5.440 5.470 77,087 +0.04(+0.74%)
Aug 04, 2017 5.470 5.470 5.420 5.430 57,105 -0.05(-0.91%)
Aug 03, 2017 5.460 5.500 5.450 5.480 78,382 +0.18(+3.40%)
Aug 02, 2017 5.490 5.510 5.300 5.300 183,979 -0.13(-2.39%)
Aug 01, 2017 5.510 5.520 5.410 5.430 101,449 -0.10(-1.81%)
Jul 31, 2017 5.480 5.530 5.470 5.530 63,135 +0.06(+1.10%)
Jul 28, 2017 5.440 5.500 5.400 5.470 202,219 -0.16(-2.84%)
Jul 27, 2017 5.580 5.670 5.530 5.630 224,289 -0.22(-3.76%)
Jul 26, 2017 5.620 5.850 5.540 5.850 175,439 +0.13(+2.27%)
Jul 25, 2017 5.810 5.810 5.720 5.720 44,607 -0.09(-1.55%)
Jul 24, 2017 5.810 5.840 5.770 5.810 69,007 +0.03(+0.52%)
Jul 21, 2017 5.800 5.800 5.744 5.780 48,899 -0.01(-0.17%)
Jul 20, 2017 5.900 5.910 5.787 5.790 89,904 -0.11(-1.86%)
Jul 19, 2017 5.920 5.960 5.880 5.900 101,854 +0.02(+0.34%)
Jul 18, 2017 5.750 5.900 5.750 5.880 271,878 +0.23(+4.07%)
Jul 17, 2017 5.700 5.740 5.650 5.650 91,908 -0.08(-1.40%)
Jul 14, 2017 5.760 5.770 5.701 5.730 90,379 +0.01(+0.17%)
Jul 13, 2017 5.800 5.820 5.720 5.720 134,545 -0.07(-1.21%)
Jul 12, 2017 5.750 5.790 5.690 5.790 275,408 +0.18(+3.21%)
Jul 11, 2017 5.450 5.700 5.450 5.610 182,123 +0.13(+2.37%)
Jul 10, 2017 5.430 5.480 5.390 5.480 97,355 +0.01(+0.18%)
Jul 07, 2017 5.490 5.510 5.410 5.470 77,160 -0.13(-2.32%)
Jul 06, 2017 5.590 5.640 5.590 5.600 91,067 +0.00(+0.00%)
Jul 05, 2017 5.540 5.600 5.520 5.600 81,411 +0.10(+1.82%)
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.