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 (+0.19%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 27, 2013 3.520 3.540 3.510 3.510 113,084 -0.06(-1.68%)
Sep 26, 2013 3.520 3.600 3.520 3.570 149,254 -0.04(-1.11%)
Sep 25, 2013 3.540 3.620 3.540 3.610 236,267 +0.09(+2.56%)
Sep 24, 2013 3.590 3.620 3.520 3.520 179,673 -0.09(-2.49%)
Sep 23, 2013 3.550 3.610 3.530 3.610 248,800 +0.11(+3.14%)
Sep 20, 2013 3.560 3.610 3.500 3.500 362,831 -0.02(-0.57%)
Sep 19, 2013 3.590 3.590 3.500 3.520 298,312 -0.07(-1.95%)
Sep 18, 2013 3.480 3.600 3.480 3.590 430,234 +0.06(+1.70%)
Sep 17, 2013 3.550 3.560 3.530 3.530 78,906 -0.08(-2.22%)
Sep 16, 2013 3.600 3.640 3.570 3.610 98,823 +0.04(+1.12%)
Sep 13, 2013 3.560 3.620 3.560 3.570 156,041 +0.00(+0.00%)
Sep 12, 2013 3.550 3.630 3.530 3.570 338,555 -0.08(-2.19%)
Sep 11, 2013 3.670 3.670 3.630 3.650 140,421 -0.13(-3.44%)
Sep 10, 2013 3.680 3.780 3.660 3.780 279,917 +0.03(+0.80%)
Sep 09, 2013 3.620 3.750 3.620 3.750 211,297 +0.04(+1.08%)
Sep 06, 2013 3.730 3.730 3.660 3.710 219,514 -0.05(-1.33%)
Sep 05, 2013 3.730 3.760 3.720 3.760 147,427 -0.02(-0.53%)
Sep 04, 2013 3.640 3.780 3.640 3.780 269,772 +0.09(+2.44%)
Sep 03, 2013 3.630 3.690 3.610 3.690 264,227 +0.14(+3.94%)
Aug 30, 2013 3.610 3.610 3.550 3.550 130,609 -0.08(-2.20%)
Aug 29, 2013 3.640 3.690 3.610 3.630 188,748 +0.07(+1.97%)
Aug 28, 2013 3.560 3.570 3.520 3.560 170,936 -0.02(-0.56%)
Aug 27, 2013 3.670 3.690 3.580 3.580 341,532 -0.16(-4.28%)
Aug 26, 2013 3.850 3.850 3.720 3.740 118,816 -0.07(-1.84%)
Aug 23, 2013 3.840 3.850 3.780 3.810 146,359 -0.02(-0.52%)
Aug 22, 2013 3.710 3.840 3.700 3.830 187,578 +0.13(+3.51%)
Aug 21, 2013 3.730 3.730 3.700 3.700 73,219 -0.03(-0.80%)
Aug 20, 2013 3.760 3.790 3.730 3.730 112,958 -0.02(-0.53%)
Aug 19, 2013 3.750 3.820 3.750 3.750 161,379 +0.02(+0.54%)
Aug 16, 2013 3.750 3.750 3.700 3.730 143,714 -0.04(-1.06%)
Aug 15, 2013 3.860 3.870 3.760 3.770 215,706 -0.12(-3.08%)
Aug 14, 2013 3.900 3.900 3.870 3.890 169,298 -0.02(-0.51%)
Aug 13, 2013 3.900 3.910 3.820 3.910 280,132 -0.09(-2.25%)
Aug 12, 2013 3.950 4.030 3.900 4.000 497,880 -0.05(-1.23%)
Aug 09, 2013 4.030 4.090 3.990 4.050 367,580 -0.01(-0.25%)
Aug 08, 2013 4.020 4.070 3.950 4.060 402,225 +0.09(+2.27%)
Aug 07, 2013 4.030 4.030 3.970 3.970 439,463 -0.14(-3.41%)
Aug 06, 2013 4.060 4.150 4.060 4.110 500,517 +0.08(+1.99%)
Aug 05, 2013 3.950 4.050 3.900 4.030 1,242,502 +0.32(+8.63%)
Aug 02, 2013 3.720 3.730 3.690 3.710 75,796 -0.04(-1.07%)
Aug 01, 2013 3.670 3.750 3.650 3.750 267,454 +0.09(+2.46%)
Jul 31, 2013 3.680 3.710 3.650 3.660 126,298 -0.10(-2.66%)
Jul 30, 2013 3.770 3.770 3.730 3.760 61,659 -0.01(-0.27%)
Jul 29, 2013 3.790 3.790 3.740 3.770 110,201 -0.07(-1.82%)
Jul 26, 2013 3.780 3.840 3.780 3.840 71,307 +0.10(+2.67%)
Jul 25, 2013 3.730 3.740 3.720 3.740 67,294 -0.05(-1.32%)
Jul 24, 2013 3.860 3.870 3.770 3.790 96,085 -0.12(-3.07%)
Jul 23, 2013 3.900 3.910 3.855 3.910 70,688 +0.00(+0.00%)
Jul 22, 2013 3.861 3.930 3.800 3.910 79,629 +0.11(+2.89%)
Jul 19, 2013 3.790 3.810 3.740 3.800 251,495 -0.22(-5.47%)
Jul 18, 2013 4.070 4.070 3.980 4.020 103,848 -0.09(-2.19%)
Jul 17, 2013 4.150 4.150 4.100 4.110 89,819 -0.05(-1.20%)
Jul 16, 2013 4.200 4.210 4.140 4.160 114,294 +0.00(+0.00%)
Jul 15, 2013 4.060 4.160 4.060 4.160 142,917 +0.12(+2.97%)
Jul 12, 2013 4.060 4.070 4.000 4.040 208,775 -0.07(-1.70%)
Jul 11, 2013 4.040 4.110 4.010 4.110 150,837 +0.15(+3.79%)
Jul 10, 2013 3.990 3.990 3.951 3.960 77,988 -0.11(-2.70%)
Jul 09, 2013 4.050 4.070 4.010 4.070 121,175 +0.06(+1.50%)
Jul 08, 2013 4.010 4.060 3.990 4.010 171,593 +0.13(+3.35%)
Jul 05, 2013 3.840 3.880 3.810 3.880 146,846 +0.31(+8.68%)
Jul 03, 2013 3.650 3.650 3.570 3.570 178,129 -0.14(-3.77%)
Jul 02, 2013 3.690 3.770 3.690 3.710 67,912 +0.10(+2.77%)
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.