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, 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.