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 UNCHANGED
Streaming Delayed 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 (%)
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.