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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 31, 2013 3.680 3.710 3.650 3.660 126,298 -0.10(-2.66%)
Jul 30, 2013 3.770 3.770 3.730 3.760 61,659 -0.01(-0.27%)
Jul 29, 2013 3.790 3.790 3.740 3.770 110,201 -0.07(-1.82%)
Jul 26, 2013 3.780 3.840 3.780 3.840 71,307 +0.10(+2.67%)
Jul 25, 2013 3.730 3.740 3.720 3.740 67,294 -0.05(-1.32%)
Jul 24, 2013 3.860 3.870 3.770 3.790 96,085 -0.12(-3.07%)
Jul 23, 2013 3.900 3.910 3.855 3.910 70,688 +0.00(+0.00%)
Jul 22, 2013 3.861 3.930 3.800 3.910 79,629 +0.11(+2.89%)
Jul 19, 2013 3.790 3.810 3.740 3.800 251,495 -0.22(-5.47%)
Jul 18, 2013 4.070 4.070 3.980 4.020 103,848 -0.09(-2.19%)
Jul 17, 2013 4.150 4.150 4.100 4.110 89,819 -0.05(-1.20%)
Jul 16, 2013 4.200 4.210 4.140 4.160 114,294 +0.00(+0.00%)
Jul 15, 2013 4.060 4.160 4.060 4.160 142,917 +0.12(+2.97%)
Jul 12, 2013 4.060 4.070 4.000 4.040 208,775 -0.07(-1.70%)
Jul 11, 2013 4.040 4.110 4.010 4.110 150,837 +0.15(+3.79%)
Jul 10, 2013 3.990 3.990 3.951 3.960 77,988 -0.11(-2.70%)
Jul 09, 2013 4.050 4.070 4.010 4.070 121,175 +0.06(+1.50%)
Jul 08, 2013 4.010 4.060 3.990 4.010 171,593 +0.13(+3.35%)
Jul 05, 2013 3.840 3.880 3.810 3.880 146,846 +0.31(+8.68%)
Jul 03, 2013 3.650 3.650 3.570 3.570 178,129 -0.14(-3.77%)
Jul 02, 2013 3.690 3.770 3.690 3.710 67,912 +0.10(+2.77%)
Jul 01, 2013 3.660 3.660 3.610 3.610 50,014 -0.04(-1.10%)
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%)
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.