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 (%)
Sep 30, 2015 4.520 4.530 4.430 4.490 69,291 +0.06(+1.35%)
Sep 29, 2015 4.400 4.470 4.400 4.430 34,410 +0.07(+1.61%)
Sep 28, 2015 4.450 4.450 4.329 4.360 30,425 -0.09(-2.02%)
Sep 25, 2015 4.450 4.520 4.400 4.450 37,210 -0.02(-0.45%)
Sep 24, 2015 4.430 4.480 4.410 4.470 17,172 -0.01(-0.22%)
Sep 23, 2015 4.530 4.560 4.480 4.480 18,268 -0.10(-2.18%)
Sep 22, 2015 4.580 4.610 4.510 4.580 130,863 -0.06(-1.29%)
Sep 21, 2015 4.630 4.680 4.620 4.640 38,470 +0.19(+4.27%)
Sep 18, 2015 4.570 4.570 4.410 4.450 143,091 -0.11(-2.41%)
Sep 17, 2015 4.590 4.610 4.540 4.560 22,885 -0.14(-2.98%)
Sep 16, 2015 4.630 4.710 4.610 4.700 88,107 +0.22(+4.91%)
Sep 15, 2015 4.430 4.510 4.420 4.480 13,628 +0.06(+1.36%)
Sep 14, 2015 4.390 4.440 4.380 4.420 33,393 -0.03(-0.67%)
Sep 11, 2015 4.430 4.460 4.400 4.450 16,827 -0.04(-0.89%)
Sep 10, 2015 4.480 4.530 4.480 4.490 49,655 +0.10(+2.28%)
Sep 09, 2015 4.540 4.540 4.390 4.390 26,788 -0.09(-2.01%)
Sep 08, 2015 4.520 4.520 4.410 4.480 59,345 +0.25(+5.91%)
Sep 04, 2015 4.250 4.230 4.230 4.230 31,400 -0.03(-0.70%)
Sep 03, 2015 4.270 4.280 4.220 4.260 84,004 +0.06(+1.43%)
Sep 02, 2015 4.270 4.360 4.080 4.200 180,216 +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.