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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 4.952 4.981 4.933 4.971 88,602 -0.03(-0.57%)
Nov 27, 2015 4.848 5.000 4.811 5.000 115,165 -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 46,570 -0.09(-1.63%)
Nov 23, 2015 5.226 5.226 5.189 5.217 17,862 -0.08(-1.43%)
Nov 20, 2015 5.217 5.293 5.217 5.293 100,182 +0.19(+3.70%)
Nov 19, 2015 5.037 5.113 5.028 5.104 59,422 +0.09(+1.89%)
Nov 18, 2015 4.962 5.009 4.952 5.009 88,487 -0.05(-0.93%)
Nov 17, 2015 5.104 5.104 5.019 5.056 18,262 -0.11(-2.19%)
Nov 16, 2015 5.037 5.170 5.037 5.170 70,518 +0.24(+4.79%)
Nov 13, 2015 4.933 4.995 4.915 4.933 65,980 -0.29(-5.61%)
Nov 12, 2015 5.151 5.283 5.151 5.226 402,795 +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 57,618 -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 40,598 +0.09(+2.12%)
Nov 05, 2015 4.442 4.489 4.442 4.451 18,479 -0.01(-0.21%)
Nov 04, 2015 4.508 4.540 4.451 4.461 80,612 +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 26,055 +0.03(+0.65%)
Oct 30, 2015 4.346 4.414 4.338 4.395 38,228 +0.09(+1.97%)
Oct 29, 2015 4.300 4.310 4.235 4.310 38,977 -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 4.451 4.480 47,287 -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 53,677 +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 32,924 +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 17,620 +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 4.451 4.414 4.442 41,942 +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 49,338 +0.18(+4.23%)
Oct 01, 2015 4.244 4.262 4.215 4.244 34,366 +0.00(+0.00%)
Sep 30, 2015 4.272 4.281 4.187 4.244 73,315 +0.06(+1.35%)
Sep 29, 2015 4.158 4.225 4.158 4.187 36,408 +0.07(+1.61%)
Sep 28, 2015 4.206 4.206 4.091 4.121 32,191 -0.09(-2.02%)
Sep 25, 2015 4.206 4.272 4.158 4.206 39,371 -0.02(-0.45%)
Sep 24, 2015 4.187 4.234 4.168 4.225 18,169 -0.01(-0.22%)
Sep 23, 2015 4.281 4.310 4.234 4.234 19,328 -0.09(-2.18%)
Sep 22, 2015 4.329 4.357 4.262 4.329 138,463 -0.06(-1.29%)
Sep 21, 2015 4.376 4.423 4.366 4.385 40,704 +0.18(+4.27%)
Sep 18, 2015 4.319 4.319 4.168 4.206 151,401 -0.10(-2.41%)
Sep 17, 2015 4.338 4.357 4.291 4.310 24,214 -0.13(-2.98%)
Sep 16, 2015 4.376 4.451 4.357 4.442 93,223 +0.21(+4.91%)
Sep 15, 2015 4.187 4.262 4.177 4.234 14,419 +0.06(+1.36%)
Sep 14, 2015 4.149 4.196 4.140 4.177 35,332 -0.03(-0.67%)
Sep 11, 2015 4.187 4.215 4.158 4.206 17,804 -0.04(-0.89%)
Sep 10, 2015 4.234 4.281 4.234 4.244 52,538 +0.09(+2.28%)
Sep 09, 2015 4.291 4.291 4.149 4.149 28,343 -0.09(-2.01%)
Sep 08, 2015 4.272 4.272 4.168 4.234 62,791 +0.24(+5.91%)
Sep 04, 2015 4.017 3.998 3.998 3.998 33,223 -0.03(-0.70%)
Sep 03, 2015 4.036 4.045 3.988 4.026 88,882 +0.06(+1.43%)
Sep 02, 2015 4.036 4.121 3.856 3.969 190,682 +0.07(+1.69%)
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.