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 -0.09 (-0.20%)
Official Closing 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 (%)
Aug 31, 2015 4.350 4.420 4.300 4.300 21,683 -0.05(-1.15%)
Aug 28, 2015 4.270 4.420 4.270 4.350 28,224 -0.05(-1.14%)
Aug 27, 2015 4.340 4.430 4.290 4.400 183,116 +0.28(+6.80%)
Aug 26, 2015 4.100 4.140 3.970 4.120 42,568 +0.03(+0.73%)
Aug 25, 2015 4.120 4.150 4.060 4.090 116,512 +0.18(+4.60%)
Aug 24, 2015 3.800 4.005 3.750 3.910 424,143 -0.32(-7.57%)
Aug 21, 2015 4.370 4.370 4.200 4.230 98,170 -0.23(-5.16%)
Aug 20, 2015 4.460 4.490 4.450 4.460 14,904 -0.08(-1.76%)
Aug 19, 2015 4.550 4.550 4.470 4.540 42,328 -0.09(-1.94%)
Aug 18, 2015 4.690 4.690 4.613 4.630 27,001 -0.13(-2.73%)
Aug 17, 2015 4.800 4.800 4.720 4.760 10,599 -0.04(-0.83%)
Aug 14, 2015 4.820 4.840 4.800 4.800 34,950 -0.02(-0.41%)
Aug 13, 2015 4.870 4.880 4.800 4.820 101,830 +0.15(+3.21%)
Aug 12, 2015 4.670 4.750 4.650 4.670 109,136 -0.20(-4.11%)
Aug 11, 2015 4.710 4.880 4.700 4.870 135,495 +0.25(+5.41%)
Aug 10, 2015 4.580 4.640 4.570 4.620 66,756 +0.18(+4.05%)
Aug 07, 2015 4.370 4.440 4.370 4.440 11,932 +0.07(+1.60%)
Aug 06, 2015 4.380 4.410 4.350 4.370 47,636 -0.13(-2.89%)
Aug 05, 2015 4.460 4.500 4.460 4.500 25,905 +0.12(+2.74%)
Aug 04, 2015 4.400 4.420 4.380 4.380 36,253 -0.02(-0.45%)
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.