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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 5.070 5.080 5.020 5.040 54,108 -0.10(-1.95%)
Feb 27, 2019 5.140 5.220 5.110 5.140 203,242 -0.15(-2.84%)
Feb 26, 2019 5.300 5.330 5.280 5.290 70,189 -0.11(-2.04%)
Feb 25, 2019 5.430 5.430 5.350 5.400 180,644 +0.02(+0.37%)
Feb 22, 2019 5.340 5.400 5.320 5.380 216,300 +0.37(+7.39%)
Feb 21, 2019 5.080 5.110 5.010 5.010 120,781 -0.03(-0.60%)
Feb 20, 2019 5.010 5.060 5.010 5.040 121,635 +0.05(+1.00%)
Feb 19, 2019 4.950 4.990 4.920 4.990 204,971 -0.05(-0.99%)
Feb 15, 2019 5.000 5.080 4.890 5.040 138,400 -0.10(-1.95%)
Feb 14, 2019 5.100 5.160 5.090 5.140 129,504 -0.05(-0.96%)
Feb 13, 2019 5.210 5.260 5.160 5.190 165,353 -0.05(-0.95%)
Feb 12, 2019 5.170 5.240 5.160 5.240 352,255 +0.41(+8.49%)
Feb 11, 2019 4.850 4.890 4.820 4.830 130,468 +0.08(+1.68%)
Feb 08, 2019 4.680 4.750 4.680 4.750 137,900 +0.11(+2.37%)
Feb 07, 2019 4.700 4.700 4.630 4.640 59,230 -0.10(-2.11%)
Feb 06, 2019 4.710 4.750 4.710 4.740 86,100 -0.01(-0.21%)
Feb 05, 2019 4.740 4.750 4.730 4.750 82,260 +0.00(+0.00%)
Feb 04, 2019 4.670 4.750 4.670 4.750 40,837 +0.07(+1.50%)
Feb 01, 2019 4.700 4.700 4.670 4.680 55,400 -0.04(-0.85%)
Jan 31, 2019 4.720 4.740 4.650 4.720 61,160 +0.00(+0.00%)
Jan 30, 2019 4.720 4.730 4.610 4.720 180,730 +0.01(+0.21%)
Jan 29, 2019 4.740 4.750 4.700 4.710 72,744 +0.08(+1.73%)
Jan 28, 2019 4.620 4.630 4.577 4.630 85,743 -0.11(-2.32%)
Jan 25, 2019 4.730 4.750 4.680 4.740 93,400 +0.06(+1.28%)
Jan 24, 2019 4.680 4.750 4.670 4.680 268,311 +0.26(+5.88%)
Jan 23, 2019 4.400 4.420 4.351 4.420 85,360 +0.06(+1.38%)
Jan 22, 2019 4.370 4.410 4.340 4.360 133,285 -0.05(-1.13%)
Jan 18, 2019 4.360 4.410 4.340 4.410 159,900 +0.16(+3.76%)
Jan 17, 2019 4.180 4.260 4.153 4.250 65,339 +0.02(+0.47%)
Jan 16, 2019 4.180 4.250 4.180 4.230 118,250 +0.02(+0.48%)
Jan 15, 2019 4.150 4.230 4.150 4.210 140,875 +0.14(+3.44%)
Jan 14, 2019 4.110 4.120 4.070 4.070 116,350 -0.12(-2.86%)
Jan 11, 2019 4.200 4.230 4.170 4.190 67,400 -0.07(-1.64%)
Jan 10, 2019 4.220 4.270 4.170 4.260 93,242 +0.02(+0.47%)
Jan 09, 2019 4.170 4.260 4.170 4.240 190,227 +0.16(+3.92%)
Jan 08, 2019 4.060 4.090 4.030 4.080 105,912 -0.01(-0.24%)
Jan 07, 2019 4.060 4.090 4.000 4.090 186,033 +0.00(+0.00%)
Jan 04, 2019 4.070 4.100 4.000 4.090 194,900 +0.06(+1.49%)
Jan 03, 2019 4.100 4.100 4.020 4.030 85,650 -0.18(-4.28%)
Jan 02, 2019 4.190 4.250 4.170 4.210 72,011 -0.07(-1.64%)
Dec 31, 2018 4.380 4.380 4.280 4.280 96,000 -0.06(-1.38%)
Dec 28, 2018 4.360 4.360 4.310 4.340 227,900 +0.06(+1.40%)
Dec 27, 2018 4.260 4.280 4.180 4.280 108,090 -0.08(-1.83%)
Dec 26, 2018 4.210 4.360 4.180 4.360 158,804 +0.22(+5.31%)
Dec 24, 2018 4.270 4.270 4.140 4.140 69,500 -0.09(-2.13%)
Dec 21, 2018 4.320 4.340 4.220 4.230 201,000 -0.24(-5.37%)
Dec 20, 2018 4.510 4.510 4.405 4.470 170,848 -0.10(-2.19%)
Dec 19, 2018 4.710 4.740 4.555 4.570 124,568 -0.09(-1.93%)
Dec 18, 2018 4.540 4.700 4.530 4.660 376,058 +0.01(+0.22%)
Dec 17, 2018 4.700 4.735 4.645 4.650 135,735 -0.02(-0.43%)
Dec 14, 2018 4.690 4.730 4.670 4.670 94,700 -0.07(-1.48%)
Dec 13, 2018 4.770 4.770 4.710 4.740 103,197 -0.03(-0.63%)
Dec 12, 2018 4.790 4.820 4.740 4.770 133,162 +0.03(+0.63%)
Dec 11, 2018 4.780 4.800 4.685 4.740 93,272 +0.02(+0.42%)
Dec 10, 2018 4.660 4.720 4.580 4.720 277,553 +0.17(+3.74%)
Dec 07, 2018 4.620 4.690 4.520 4.550 123,100 +0.00(+0.00%)
Dec 06, 2018 4.470 4.550 4.440 4.550 154,468 -0.12(-2.57%)
Dec 04, 2018 4.790 4.830 4.670 4.670 318,600 -0.02(-0.43%)
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.