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 30, 2015 5.420 5.420 5.350 5.417 182,681 +0.03(+0.50%)
Jun 29, 2015 5.380 5.430 5.310 5.390 134,606 -0.25(-4.43%)
Jun 26, 2015 5.700 5.700 5.560 5.640 123,695 -0.27(-4.57%)
Jun 25, 2015 5.940 5.940 5.840 5.910 96,640 -0.15(-2.48%)
Jun 24, 2015 6.030 6.120 6.020 6.060 279,573 +0.30(+5.21%)
Jun 23, 2015 5.620 5.790 5.620 5.760 94,098 +0.18(+3.23%)
Jun 22, 2015 5.630 5.630 5.520 5.580 100,262 -0.05(-0.89%)
Jun 19, 2015 5.580 5.630 5.520 5.630 243,053 -0.02(-0.35%)
Jun 18, 2015 5.600 5.660 5.600 5.650 42,637 +0.01(+0.18%)
Jun 17, 2015 5.620 5.660 5.590 5.640 31,571 +0.05(+0.89%)
Jun 16, 2015 5.590 5.600 5.570 5.590 18,151 -0.03(-0.53%)
Jun 15, 2015 5.530 5.630 5.530 5.620 27,780 +0.06(+1.08%)
Jun 12, 2015 5.560 5.580 5.530 5.560 18,252 +0.03(+0.54%)
Jun 11, 2015 5.540 5.600 5.523 5.530 11,534 -0.04(-0.72%)
Jun 10, 2015 5.490 5.620 5.490 5.570 45,231 +0.06(+1.09%)
Jun 09, 2015 5.480 5.530 5.480 5.510 46,826 +0.02(+0.36%)
Jun 08, 2015 5.460 5.490 5.450 5.490 40,438 +0.03(+0.55%)
Jun 05, 2015 5.410 5.470 5.410 5.460 43,894 -0.01(-0.18%)
Jun 04, 2015 5.480 5.500 5.470 5.470 34,833 -0.06(-1.08%)
Jun 03, 2015 5.580 5.580 5.510 5.530 43,141 -0.11(-1.95%)
Jun 02, 2015 5.660 5.670 5.640 5.640 12,061 -0.04(-0.70%)
Jun 01, 2015 5.620 5.710 5.620 5.680 22,946 +0.02(+0.35%)
May 29, 2015 5.630 5.700 5.620 5.660 43,401 +0.08(+1.43%)
May 28, 2015 5.640 5.640 5.540 5.580 70,871 -0.18(-3.12%)
May 27, 2015 5.750 5.770 5.670 5.760 58,277 -0.12(-2.04%)
May 26, 2015 5.810 5.900 5.800 5.880 316,211 +0.50(+9.29%)
May 22, 2015 5.370 5.380 5.380 5.380 61,400 +0.07(+1.32%)
May 21, 2015 5.290 5.310 5.260 5.310 15,561 +0.01(+0.19%)
May 20, 2015 5.280 5.310 5.260 5.300 32,952 +0.02(+0.38%)
May 19, 2015 5.280 5.290 5.240 5.280 28,652 -0.06(-1.12%)
May 18, 2015 5.240 5.350 5.240 5.340 49,740 +0.09(+1.71%)
May 15, 2015 5.220 5.250 5.190 5.250 26,683 +0.07(+1.35%)
May 14, 2015 5.190 5.190 5.170 5.180 42,450 -0.07(-1.33%)
May 13, 2015 5.260 5.280 5.240 5.250 51,886 -0.03(-0.57%)
May 12, 2015 5.280 5.290 5.200 5.280 43,284 -0.14(-2.58%)
May 11, 2015 5.340 5.420 5.370 5.420 35,850 +0.05(+0.93%)
May 08, 2015 5.390 5.390 5.350 5.370 73,075 +0.06(+1.13%)
May 07, 2015 5.240 5.380 5.223 5.310 184,975 +0.28(+5.57%)
May 06, 2015 5.110 5.110 5.020 5.030 97,076 -0.26(-4.91%)
May 05, 2015 5.390 5.390 5.260 5.290 82,779 -0.19(-3.47%)
May 04, 2015 5.550 5.550 5.460 5.480 37,120 +0.01(+0.18%)
May 01, 2015 5.480 5.490 5.460 5.470 14,245 +0.00(+0.00%)
Apr 30, 2015 5.530 5.530 5.460 5.470 35,747 -0.07(-1.26%)
Apr 29, 2015 5.520 5.550 5.520 5.540 30,111 +0.05(+0.91%)
Apr 28, 2015 5.520 5.520 5.490 5.490 28,132 +0.00(+0.00%)
Apr 27, 2015 5.440 5.520 5.420 5.490 85,576 +0.09(+1.67%)
Apr 24, 2015 5.400 5.400 5.320 5.400 68,590 -0.06(-1.10%)
Apr 23, 2015 5.450 5.480 5.450 5.460 51,560 +0.01(+0.18%)
Apr 22, 2015 5.450 5.520 5.433 5.450 97,588 +0.10(+1.87%)
Apr 21, 2015 5.380 5.380 5.320 5.350 184,866 +0.24(+4.70%)
Apr 20, 2015 5.120 5.140 5.100 5.110 38,889 -0.09(-1.73%)
Apr 17, 2015 5.240 5.280 5.180 5.200 176,467 -0.28(-5.11%)
Apr 16, 2015 5.530 5.579 5.440 5.480 386,710 -0.09(-1.62%)
Apr 15, 2015 5.580 5.620 5.550 5.570 92,376 -0.01(-0.18%)
Apr 14, 2015 5.550 5.630 5.520 5.580 246,262 -0.35(-5.90%)
Apr 13, 2015 6.030 6.030 5.880 5.930 181,405 -0.10(-1.66%)
Apr 10, 2015 5.940 6.030 5.870 6.030 332,083 -0.03(-0.50%)
Apr 09, 2015 5.930 6.060 5.870 6.060 736,581 +0.36(+6.32%)
Apr 08, 2015 5.450 5.740 5.440 5.700 714,681 +0.69(+13.77%)
Apr 07, 2015 4.950 5.020 4.940 5.010 64,533 +0.03(+0.60%)
Apr 06, 2015 5.000 5.000 4.961 4.980 95,652 +0.02(+0.40%)
Apr 02, 2015 4.970 4.960 4.960 4.960 116,600 +0.00(+0.00%)
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.