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 (%)
Jul 29, 2016 4.100 4.110 4.050 4.060 85,080 -0.09(-2.17%)
Jul 28, 2016 4.210 4.210 4.130 4.150 48,220 -0.07(-1.66%)
Jul 27, 2016 4.170 4.230 4.170 4.220 37,245 +0.11(+2.68%)
Jul 26, 2016 4.160 4.160 4.099 4.110 182,152 -0.06(-1.44%)
Jul 25, 2016 4.230 4.230 4.170 4.170 20,153 -0.03(-0.71%)
Jul 22, 2016 4.210 4.240 4.170 4.200 73,938 +0.03(+0.72%)
Jul 21, 2016 4.210 4.240 4.150 4.170 60,815 -0.01(-0.24%)
Jul 20, 2016 4.220 4.220 4.170 4.180 60,956 -0.01(-0.24%)
Jul 19, 2016 4.170 4.200 4.170 4.190 20,215 +0.02(+0.48%)
Jul 18, 2016 4.150 4.180 4.120 4.170 19,230 -0.01(-0.24%)
Jul 15, 2016 4.150 4.180 4.140 4.180 8,772 -0.02(-0.48%)
Jul 14, 2016 4.190 4.230 4.180 4.200 12,352 +0.06(+1.45%)
Jul 13, 2016 4.120 4.170 4.120 4.140 33,377 -0.02(-0.48%)
Jul 12, 2016 4.180 4.180 4.140 4.160 41,363 +0.05(+1.22%)
Jul 11, 2016 4.070 4.110 4.070 4.110 29,254 +0.06(+1.48%)
Jul 08, 2016 4.060 4.060 4.040 4.050 79,704 -0.01(-0.25%)
Jul 07, 2016 4.010 4.090 4.010 4.060 15,020 +0.02(+0.50%)
Jul 06, 2016 4.010 4.040 3.990 4.040 24,852 +0.00(+0.00%)
Jul 05, 2016 4.060 4.060 4.020 4.040 9,973 -0.03(-0.74%)
Jul 01, 2016 4.050 4.070 4.070 4.070 30,800 +0.02(+0.49%)
Jun 30, 2016 4.050 4.060 4.024 4.050 38,537 -0.02(-0.49%)
Jun 29, 2016 4.040 4.090 4.040 4.070 18,319 +0.10(+2.52%)
Jun 28, 2016 3.970 4.000 3.960 3.970 39,022 -0.03(-0.75%)
Jun 27, 2016 3.980 4.040 3.960 4.000 60,741 +0.06(+1.52%)
Jun 24, 2016 3.880 4.080 3.880 3.940 97,449 -0.16(-3.90%)
Jun 23, 2016 4.060 4.100 4.050 4.100 33,596 +0.13(+3.27%)
Jun 22, 2016 4.010 4.015 3.970 3.970 62,462 -0.05(-1.24%)
Jun 21, 2016 3.960 4.020 3.960 4.020 109,619 +0.10(+2.55%)
Jun 20, 2016 3.940 4.010 3.920 3.920 133,796 -0.01(-0.25%)
Jun 17, 2016 3.950 3.970 3.930 3.930 142,693 -0.09(-2.24%)
Jun 16, 2016 4.000 4.040 3.990 4.020 83,471 -0.04(-0.99%)
Jun 15, 2016 4.040 4.100 4.040 4.060 31,399 +0.02(+0.50%)
Jun 14, 2016 4.020 4.050 4.000 4.040 63,469 +0.00(+0.00%)
Jun 13, 2016 4.090 4.110 4.040 4.040 125,700 -0.13(-3.12%)
Jun 10, 2016 4.140 4.200 4.124 4.170 89,112 -0.05(-1.18%)
Jun 09, 2016 4.220 4.240 4.170 4.220 59,921 -0.03(-0.71%)
Jun 08, 2016 4.200 4.260 4.170 4.250 117,365 -0.26(-5.76%)
Jun 07, 2016 4.430 4.510 4.430 4.510 32,886 +0.14(+3.20%)
Jun 06, 2016 4.300 4.410 4.270 4.370 163,043 +0.11(+2.58%)
Jun 03, 2016 4.210 4.270 4.170 4.260 108,491 +0.00(+0.00%)
Jun 02, 2016 4.190 4.270 4.170 4.260 61,278 +0.09(+2.16%)
Jun 01, 2016 4.180 4.220 4.160 4.170 60,172 -0.02(-0.48%)
May 31, 2016 4.200 4.220 4.140 4.190 38,322 -0.01(-0.24%)
May 27, 2016 4.180 4.200 4.200 4.200 23,400 +0.06(+1.45%)
May 26, 2016 4.150 4.150 4.130 4.140 11,030 -0.04(-0.96%)
May 25, 2016 4.170 4.200 4.130 4.180 26,094 -0.03(-0.71%)
May 24, 2016 4.210 4.240 4.210 4.210 31,724 +0.00(+0.00%)
May 23, 2016 4.200 4.220 4.180 4.210 46,146 +0.09(+2.18%)
May 20, 2016 4.082 4.140 4.070 4.120 21,228 +0.06(+1.48%)
May 19, 2016 4.090 4.090 4.050 4.060 16,559 -0.02(-0.49%)
May 18, 2016 4.100 4.150 4.050 4.080 17,780 -0.08(-1.92%)
May 17, 2016 4.180 4.210 4.150 4.160 24,090 -0.01(-0.24%)
May 16, 2016 4.120 4.190 4.120 4.170 67,682 +0.14(+3.47%)
May 13, 2016 4.120 4.130 4.000 4.030 59,628 -0.19(-4.50%)
May 12, 2016 4.260 4.330 4.170 4.220 134,797 +0.20(+4.98%)
May 11, 2016 3.930 4.040 3.930 4.020 42,550 +0.11(+2.81%)
May 10, 2016 3.880 3.910 3.840 3.910 50,097 +0.01(+0.26%)
May 09, 2016 3.940 3.940 3.880 3.900 61,764 -0.08(-2.01%)
May 06, 2016 3.990 4.010 3.970 3.980 44,913 -0.01(-0.25%)
May 05, 2016 4.050 4.050 3.980 3.990 103,799 -0.07(-1.72%)
May 04, 2016 4.070 4.070 4.040 4.060 31,118 +0.02(+0.50%)
May 03, 2016 4.100 4.120 4.040 4.040 118,283 -0.09(-2.18%)
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.