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 30, 2015 4.520 4.530 4.430 4.490 69,291 +0.06(+1.35%)
Sep 29, 2015 4.400 4.470 4.400 4.430 34,410 +0.07(+1.61%)
Sep 28, 2015 4.450 4.450 4.329 4.360 30,425 -0.09(-2.02%)
Sep 25, 2015 4.450 4.520 4.400 4.450 37,210 -0.02(-0.45%)
Sep 24, 2015 4.430 4.480 4.410 4.470 17,172 -0.01(-0.22%)
Sep 23, 2015 4.530 4.560 4.480 4.480 18,268 -0.10(-2.18%)
Sep 22, 2015 4.580 4.610 4.510 4.580 130,863 -0.06(-1.29%)
Sep 21, 2015 4.630 4.680 4.620 4.640 38,470 +0.19(+4.27%)
Sep 18, 2015 4.570 4.570 4.410 4.450 143,091 -0.11(-2.41%)
Sep 17, 2015 4.590 4.610 4.540 4.560 22,885 -0.14(-2.98%)
Sep 16, 2015 4.630 4.710 4.610 4.700 88,107 +0.22(+4.91%)
Sep 15, 2015 4.430 4.510 4.420 4.480 13,628 +0.06(+1.36%)
Sep 14, 2015 4.390 4.440 4.380 4.420 33,393 -0.03(-0.67%)
Sep 11, 2015 4.430 4.460 4.400 4.450 16,827 -0.04(-0.89%)
Sep 10, 2015 4.480 4.530 4.480 4.490 49,655 +0.10(+2.28%)
Sep 09, 2015 4.540 4.540 4.390 4.390 26,788 -0.09(-2.01%)
Sep 08, 2015 4.520 4.520 4.410 4.480 59,345 +0.25(+5.91%)
Sep 04, 2015 4.250 4.230 4.230 4.230 31,400 -0.03(-0.70%)
Sep 03, 2015 4.270 4.280 4.220 4.260 84,004 +0.06(+1.43%)
Sep 02, 2015 4.270 4.360 4.080 4.200 180,216 +0.07(+1.69%)
Sep 01, 2015 4.190 4.242 4.100 4.130 33,574 -0.17(-3.95%)
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%)
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.