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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2015 4.792 4.773 4.773 4.773 36,079 -0.01(-0.20%)
Dec 30, 2015 4.839 4.839 4.782 4.782 32,296 -0.04(-0.78%)
Dec 29, 2015 4.820 4.867 4.811 4.820 10,706 +0.00(+0.00%)
Dec 28, 2015 4.839 4.858 4.792 4.820 27,853 -0.08(-1.54%)
Dec 24, 2015 4.867 4.896 4.896 4.896 12,485 +0.05(+0.97%)
Dec 23, 2015 4.858 4.858 4.839 4.848 23,211 +0.00(+0.00%)
Dec 22, 2015 4.877 4.915 4.839 4.848 24,155 +0.01(+0.20%)
Dec 21, 2015 4.848 4.867 4.820 4.839 32,756 -0.01(-0.19%)
Dec 18, 2015 4.905 4.905 4.839 4.848 56,884 -0.03(-0.58%)
Dec 17, 2015 4.934 4.934 4.867 4.877 14,176 -0.08(-1.53%)
Dec 16, 2015 4.896 4.962 4.877 4.952 51,183 +0.09(+1.75%)
Dec 15, 2015 4.839 4.915 4.825 4.867 33,830 +0.10(+2.18%)
Dec 14, 2015 4.745 4.801 4.745 4.763 48,162 +0.08(+1.61%)
Dec 11, 2015 4.659 4.735 4.659 4.688 41,958 -0.11(-2.36%)
Dec 10, 2015 4.809 4.820 4.773 4.801 36,398 +0.01(+0.20%)
Dec 09, 2015 4.858 4.886 4.792 4.792 47,879 -0.09(-1.93%)
Dec 08, 2015 4.915 4.924 4.886 4.886 16,956 +0.00(+0.00%)
Dec 07, 2015 4.858 4.915 4.858 4.886 53,986 +0.03(+0.58%)
Dec 04, 2015 4.848 4.867 4.820 4.858 39,855 -0.01(-0.19%)
Dec 03, 2015 4.924 4.924 4.867 4.867 32,286 -0.08(-1.53%)
Dec 02, 2015 4.981 4.982 4.938 4.943 19,671 -0.05(-0.95%)
Dec 01, 2015 5.000 5.004 4.952 4.990 51,469 +0.02(+0.38%)
Nov 30, 2015 4.952 4.981 4.934 4.971 88,601 -0.03(-0.57%)
Nov 27, 2015 4.848 5.000 4.811 5.000 115,163 -0.12(-2.40%)
Nov 25, 2015 5.085 5.123 5.123 5.123 24,229 -0.01(-0.18%)
Nov 24, 2015 5.075 5.132 5.019 5.132 46,569 -0.09(-1.63%)
Nov 23, 2015 5.227 5.227 5.189 5.217 17,862 -0.08(-1.43%)
Nov 20, 2015 5.217 5.293 5.217 5.293 100,181 +0.19(+3.70%)
Nov 19, 2015 5.037 5.113 5.028 5.104 59,421 +0.09(+1.89%)
Nov 18, 2015 4.962 5.009 4.952 5.009 88,486 -0.05(-0.93%)
Nov 17, 2015 5.104 5.104 5.020 5.056 18,262 -0.11(-2.19%)
Nov 16, 2015 5.037 5.170 5.037 5.170 70,517 +0.24(+4.79%)
Nov 13, 2015 4.934 4.995 4.915 4.934 65,979 -0.29(-5.61%)
Nov 12, 2015 5.151 5.283 5.151 5.227 402,791 +0.61(+13.32%)
Nov 11, 2015 4.650 4.659 4.593 4.612 80,034 +0.14(+3.17%)
Nov 10, 2015 4.537 4.631 4.461 4.470 57,617 -0.02(-0.42%)
Nov 09, 2015 4.537 4.537 4.448 4.489 43,703 -0.06(-1.25%)
Nov 06, 2015 4.489 4.574 4.489 4.546 40,597 +0.09(+2.12%)
Nov 05, 2015 4.442 4.489 4.442 4.452 18,479 -0.01(-0.21%)
Nov 04, 2015 4.508 4.540 4.452 4.461 80,611 +0.05(+1.07%)
Nov 03, 2015 4.366 4.423 4.366 4.414 14,563 -0.01(-0.21%)
Nov 02, 2015 4.385 4.442 4.369 4.423 26,054 +0.03(+0.65%)
Oct 30, 2015 4.346 4.414 4.338 4.395 38,227 +0.09(+1.97%)
Oct 29, 2015 4.300 4.310 4.235 4.310 38,976 -0.03(-0.65%)
Oct 28, 2015 4.366 4.385 4.291 4.338 34,010 +0.00(+0.00%)
Oct 27, 2015 4.404 4.404 4.329 4.338 25,211 -0.14(-3.16%)
Oct 26, 2015 4.423 4.480 4.423 4.480 10,719 +0.01(+0.21%)
Oct 23, 2015 4.537 4.537 4.461 4.470 7,927 -0.03(-0.63%)
Oct 22, 2015 4.480 4.499 4.480 4.499 13,339 +0.02(+0.42%)
Oct 21, 2015 4.518 4.518 4.452 4.480 47,286 -0.02(-0.42%)
Oct 20, 2015 4.518 4.527 4.499 4.499 11,711 -0.08(-1.65%)
Oct 19, 2015 4.565 4.603 4.537 4.574 8,196 -0.03(-0.62%)
Oct 16, 2015 4.565 4.603 4.565 4.603 9,624 +0.03(+0.62%)
Oct 15, 2015 4.603 4.603 4.518 4.574 53,676 +0.04(+0.83%)
Oct 14, 2015 4.584 4.584 4.508 4.537 12,283 +0.03(+0.63%)
Oct 13, 2015 4.499 4.546 4.499 4.508 6,853 -0.02(-0.42%)
Oct 12, 2015 4.518 4.537 4.518 4.527 32,923 +0.04(+0.84%)
Oct 09, 2015 4.546 4.546 4.470 4.489 15,789 -0.12(-2.66%)
Oct 08, 2015 4.518 4.612 4.518 4.612 17,619 +0.08(+1.67%)
Oct 07, 2015 4.603 4.603 4.527 4.537 42,808 +0.09(+2.13%)
Oct 06, 2015 4.423 4.452 4.414 4.442 41,941 +0.02(+0.43%)
Oct 05, 2015 4.423 4.442 4.404 4.423 34,503 +0.00(+0.00%)
Oct 02, 2015 4.310 4.423 4.310 4.423 49,337 +0.18(+4.23%)
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.