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 )

46.06 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 29, 2016 4.200 4.200 4.130 4.130 68,219 -0.11(-2.59%)
Feb 26, 2016 4.240 4.280 4.215 4.240 29,717 +0.07(+1.68%)
Feb 25, 2016 4.190 4.190 4.140 4.170 85,658 -0.12(-2.80%)
Feb 24, 2016 4.260 4.310 4.211 4.290 80,077 -0.03(-0.69%)
Feb 23, 2016 4.380 4.380 4.320 4.320 38,877 -0.15(-3.36%)
Feb 22, 2016 4.380 4.560 4.365 4.470 396,071 +0.30(+7.19%)
Feb 19, 2016 4.150 4.195 4.150 4.170 44,385 +0.02(+0.48%)
Feb 18, 2016 4.210 4.260 4.030 4.150 272,722 -0.02(-0.48%)
Feb 17, 2016 4.130 4.170 4.130 4.170 80,080 -0.01(-0.24%)
Feb 16, 2016 4.170 4.180 4.130 4.180 45,488 +0.01(+0.24%)
Feb 12, 2016 4.140 4.170 4.170 4.170 34,500 +0.11(+2.71%)
Feb 11, 2016 4.080 4.110 4.030 4.060 52,300 -0.19(-4.47%)
Feb 10, 2016 4.210 4.290 4.210 4.250 13,881 +0.01(+0.24%)
Feb 09, 2016 4.244 4.244 4.160 4.240 29,417 -0.02(-0.47%)
Feb 08, 2016 4.282 4.282 4.220 4.260 13,676 -0.08(-1.84%)
Feb 05, 2016 4.420 4.440 4.330 4.340 35,377 -0.08(-1.81%)
Feb 04, 2016 4.450 4.480 4.390 4.420 13,383 +0.00(+0.00%)
Feb 03, 2016 4.440 4.440 4.340 4.420 17,163 +0.00(+0.00%)
Feb 02, 2016 4.500 4.500 4.410 4.420 18,308 -0.06(-1.34%)
Feb 01, 2016 4.390 4.480 4.390 4.480 45,515 +0.17(+3.94%)
Jan 29, 2016 4.380 4.380 4.260 4.310 47,425 -0.02(-0.46%)
Jan 28, 2016 4.340 4.350 4.280 4.330 18,408 +0.06(+1.41%)
Jan 27, 2016 4.290 4.330 4.250 4.270 21,877 -0.06(-1.39%)
Jan 26, 2016 4.310 4.360 4.300 4.330 29,174 +0.04(+0.93%)
Jan 25, 2016 4.340 4.340 4.290 4.290 29,980 -0.16(-3.60%)
Jan 22, 2016 4.400 4.450 4.350 4.450 60,851 +0.29(+6.97%)
Jan 21, 2016 4.150 4.190 4.100 4.160 100,750 -0.07(-1.65%)
Jan 20, 2016 4.250 4.260 4.120 4.230 275,568 -0.21(-4.73%)
Jan 19, 2016 4.560 4.560 4.410 4.440 58,576 -0.04(-0.89%)
Jan 15, 2016 4.520 4.480 4.480 4.480 186,900 -0.21(-4.48%)
Jan 14, 2016 4.640 4.690 4.581 4.690 26,128 +0.06(+1.30%)
Jan 13, 2016 4.720 4.770 4.600 4.630 62,285 -0.04(-0.86%)
Jan 12, 2016 4.630 4.770 4.630 4.670 36,420 +0.16(+3.55%)
Jan 11, 2016 4.560 4.560 4.490 4.510 29,598 -0.11(-2.38%)
Jan 08, 2016 4.650 4.674 4.620 4.620 35,529 -0.02(-0.43%)
Jan 07, 2016 4.680 4.720 4.630 4.640 90,917 -0.29(-5.88%)
Jan 06, 2016 4.920 4.961 4.870 4.930 157,876 -0.04(-0.80%)
Jan 05, 2016 4.930 4.970 4.910 4.970 29,842 +0.06(+1.22%)
Jan 04, 2016 4.940 4.980 4.900 4.910 58,414 -0.14(-2.77%)
Dec 31, 2015 5.070 5.050 5.050 5.050 34,100 -0.01(-0.20%)
Dec 30, 2015 5.120 5.120 5.060 5.060 30,524 -0.04(-0.78%)
Dec 29, 2015 5.100 5.150 5.090 5.100 10,119 +0.00(+0.00%)
Dec 28, 2015 5.120 5.140 5.070 5.100 26,325 -0.08(-1.54%)
Dec 24, 2015 5.150 5.180 5.180 5.180 11,800 +0.05(+0.97%)
Dec 23, 2015 5.140 5.140 5.120 5.130 21,938 +0.00(+0.00%)
Dec 22, 2015 5.160 5.200 5.120 5.130 22,830 +0.01(+0.20%)
Dec 21, 2015 5.130 5.150 5.100 5.120 30,959 -0.01(-0.19%)
Dec 18, 2015 5.190 5.190 5.120 5.130 53,763 -0.03(-0.58%)
Dec 17, 2015 5.220 5.220 5.150 5.160 13,399 -0.08(-1.53%)
Dec 16, 2015 5.180 5.250 5.160 5.240 48,375 +0.09(+1.75%)
Dec 15, 2015 5.120 5.200 5.105 5.150 31,974 +0.11(+2.18%)
Dec 14, 2015 5.020 5.080 5.020 5.040 45,519 +0.08(+1.61%)
Dec 11, 2015 4.930 5.010 4.930 4.960 39,656 -0.12(-2.36%)
Dec 10, 2015 5.088 5.100 5.050 5.080 34,401 +0.01(+0.20%)
Dec 09, 2015 5.140 5.170 5.070 5.070 45,252 -0.10(-1.93%)
Dec 08, 2015 5.200 5.210 5.170 5.170 16,026 +0.00(+0.00%)
Dec 07, 2015 5.140 5.200 5.140 5.170 51,024 +0.03(+0.58%)
Dec 04, 2015 5.130 5.150 5.100 5.140 37,668 -0.01(-0.19%)
Dec 03, 2015 5.210 5.210 5.150 5.150 30,515 -0.08(-1.53%)
Dec 02, 2015 5.270 5.271 5.225 5.230 18,592 -0.05(-0.95%)
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.