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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 28, 2013 3.600 3.660 3.580 3.650 132,352 +0.04(+1.11%)
Jun 27, 2013 3.630 3.650 3.600 3.610 133,570 -0.03(-0.82%)
Jun 26, 2013 3.610 3.650 3.590 3.640 278,956 +0.07(+1.96%)
Jun 25, 2013 3.520 3.570 3.500 3.570 245,764 -0.06(-1.65%)
Jun 24, 2013 3.650 3.680 3.580 3.630 232,284 -0.13(-3.46%)
Jun 21, 2013 3.820 3.870 3.740 3.760 558,065 -0.02(-0.53%)
Jun 20, 2013 3.910 3.910 3.750 3.780 326,026 -0.13(-3.32%)
Jun 19, 2013 4.000 4.050 3.910 3.910 268,000 -0.07(-1.76%)
Jun 18, 2013 3.950 3.990 3.950 3.980 66,541 +0.05(+1.27%)
Jun 17, 2013 3.840 3.930 3.840 3.930 310,158 +0.14(+3.69%)
Jun 14, 2013 3.910 3.930 3.790 3.790 369,486 -0.23(-5.72%)
Jun 13, 2013 3.960 4.040 3.960 4.020 131,742 +0.08(+2.03%)
Jun 12, 2013 4.000 4.020 3.940 3.940 122,744 -0.04(-1.01%)
Jun 11, 2013 4.000 4.060 3.980 3.980 112,408 +0.02(+0.51%)
Jun 10, 2013 3.930 3.970 3.910 3.960 138,296 -0.08(-1.98%)
Jun 07, 2013 4.020 4.040 3.960 4.040 115,426 +0.00(+0.00%)
Jun 06, 2013 4.030 4.040 3.960 4.040 226,850 -0.06(-1.46%)
Jun 05, 2013 4.160 4.180 4.080 4.100 230,827 -0.03(-0.73%)
Jun 04, 2013 4.130 4.200 4.130 4.130 54,752 +0.07(+1.72%)
Jun 03, 2013 4.120 4.120 4.050 4.060 127,264 +0.05(+1.25%)
May 31, 2013 4.080 4.090 4.010 4.010 268,922 -0.24(-5.65%)
May 30, 2013 4.230 4.260 4.210 4.250 177,335 -0.21(-4.71%)
May 29, 2013 4.470 4.490 4.430 4.460 86,780 -0.10(-2.19%)
May 28, 2013 4.520 4.640 4.500 4.560 316,765 +0.20(+4.59%)
May 24, 2013 4.350 4.410 4.330 4.360 220,304 +0.16(+3.81%)
May 23, 2013 4.180 4.260 4.160 4.200 161,310 +0.19(+4.74%)
May 22, 2013 4.100 4.150 4.010 4.010 274,201 -0.02(-0.50%)
May 21, 2013 4.060 4.060 3.980 4.030 161,152 -0.24(-5.62%)
May 20, 2013 4.150 4.270 4.130 4.270 243,528 +0.18(+4.40%)
May 17, 2013 4.080 4.090 4.050 4.090 115,716 +0.00(+0.00%)
May 16, 2013 4.140 4.140 4.060 4.090 140,632 -0.05(-1.21%)
May 15, 2013 4.110 4.150 4.080 4.140 116,724 -0.01(-0.24%)
May 13, 2013 4.110 4.200 4.100 4.150 260,847 +0.09(+2.22%)
May 10, 2013 4.000 4.060 3.970 4.060 164,623 +0.20(+5.18%)
May 09, 2013 3.860 3.870 3.820 3.860 129,009 -0.03(-0.77%)
May 08, 2013 3.850 3.900 3.838 3.890 238,170 +0.05(+1.30%)
May 07, 2013 3.810 3.840 3.780 3.840 150,642 -0.04(-1.03%)
May 06, 2013 3.870 3.940 3.810 3.880 195,860 -0.04(-1.02%)
May 03, 2013 3.950 3.950 3.920 3.920 167,285 +0.01(+0.26%)
May 02, 2013 3.790 3.940 3.790 3.910 252,566 +0.37(+10.45%)
May 01, 2013 3.610 3.610 3.540 3.540 122,937 -0.10(-2.75%)
Apr 30, 2013 3.610 3.640 3.560 3.640 274,691 +0.03(+0.83%)
Apr 29, 2013 3.600 3.610 3.540 3.610 126,964 +0.03(+0.84%)
Apr 26, 2013 3.590 3.610 3.460 3.580 169,014 +0.12(+3.47%)
Apr 25, 2013 3.410 3.480 3.390 3.460 260,144 +0.16(+4.85%)
Apr 24, 2013 3.200 3.320 3.200 3.300 209,014 +0.08(+2.48%)
Apr 23, 2013 3.200 3.220 3.170 3.220 76,335 -0.03(-0.92%)
Apr 22, 2013 3.210 3.250 3.190 3.250 90,175 +0.01(+0.31%)
Apr 19, 2013 3.220 3.240 3.170 3.240 270,077 +0.08(+2.53%)
Apr 18, 2013 3.170 3.170 3.100 3.160 182,274 +0.00(+0.00%)
Apr 17, 2013 3.200 3.200 3.160 3.160 274,608 -0.02(-0.63%)
Apr 16, 2013 3.130 3.200 3.130 3.180 239,009 +0.20(+6.71%)
Apr 15, 2013 3.060 3.090 2.980 2.980 281,229 -0.03(-1.00%)
Apr 12, 2013 3.070 3.070 2.990 3.010 82,241 -0.04(-1.31%)
Apr 11, 2013 3.080 3.090 3.050 3.050 126,714 -0.07(-2.24%)
Apr 10, 2013 3.040 3.130 3.030 3.120 348,049 +0.16(+5.41%)
Apr 09, 2013 2.910 2.980 2.910 2.960 186,011 +0.05(+1.72%)
Apr 08, 2013 2.870 2.910 2.850 2.910 90,431 +0.03(+1.04%)
Apr 05, 2013 2.890 2.920 2.850 2.880 234,062 -0.09(-3.03%)
Apr 04, 2013 2.970 3.000 2.970 2.970 97,682 +0.01(+0.34%)
Apr 03, 2013 3.030 3.040 2.960 2.960 271,967 -0.07(-2.31%)
Apr 02, 2013 3.000 3.040 3.000 3.030 139,393 +0.13(+4.48%)
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.