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 )

45.61 -0.05 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 8.560 8.560 8.560 0 +0.09(+1.06%)
Dec 28, 2017 8.330 8.610 8.320 8.470 445,466 +0.57(+7.22%)
Dec 27, 2017 7.930 7.955 7.880 7.900 197,113 +0.00(+0.00%)
Dec 26, 2017 7.880 7.900 7.810 7.900 190,381 +0.02(+0.25%)
Dec 22, 2017 7.840 7.880 7.737 7.880 561,504 +0.32(+4.23%)
Dec 21, 2017 7.580 7.680 7.530 7.560 279,980 -0.03(-0.40%)
Dec 20, 2017 7.450 7.590 7.430 7.590 295,786 +0.15(+2.02%)
Dec 19, 2017 7.250 7.440 7.250 7.440 318,227 +0.26(+3.62%)
Dec 18, 2017 7.050 7.180 6.980 7.180 270,717 +0.07(+0.98%)
Dec 15, 2017 7.170 7.230 7.110 7.110 795,082 +0.07(+0.99%)
Dec 14, 2017 7.050 7.050 6.950 7.040 234,177 -0.09(-1.26%)
Dec 13, 2017 7.140 7.160 7.089 7.130 258,578 +0.22(+3.18%)
Dec 12, 2017 6.950 6.950 6.910 6.910 251,930 -0.02(-0.29%)
Dec 11, 2017 6.950 6.950 6.850 6.930 257,393 +0.11(+1.61%)
Dec 08, 2017 6.800 6.860 6.760 6.820 289,316 +0.21(+3.18%)
Dec 07, 2017 6.530 6.630 6.520 6.610 271,166 +0.01(+0.15%)
Dec 06, 2017 6.580 6.640 6.540 6.600 357,749 -0.13(-1.93%)
Dec 05, 2017 6.725 6.810 6.710 6.730 333,594 -0.24(-3.44%)
Dec 04, 2017 7.100 6.955 6.970 314,495 -0.13(-1.83%)
Dec 01, 2017 7.200 7.210 7.040 7.100 422,617 +0.14(+2.01%)
Nov 30, 2017 6.960 6.980 6.910 6.960 518,353 +0.18(+2.65%)
Nov 29, 2017 7.050 7.050 6.760 6.780 773,092 -0.28(-3.97%)
Nov 28, 2017 6.975 7.060 6.970 7.060 87,173 -0.15(-2.08%)
Nov 27, 2017 7.320 7.350 7.210 7.210 478,962 -0.38(-5.01%)
Nov 24, 2017 7.630 7.640 7.520 7.590 236,074 -0.11(-1.43%)
Nov 22, 2017 7.840 7.860 7.680 7.700 734,111 +0.29(+3.91%)
Nov 21, 2017 7.500 7.500 7.350 7.410 604,815 -0.04(-0.54%)
Nov 20, 2017 7.460 7.470 7.370 7.450 777,926 +0.34(+4.78%)
Nov 17, 2017 7.200 7.220 7.090 7.110 650,459 -0.51(-6.69%)
Nov 16, 2017 7.305 7.650 7.290 7.620 1,193,581 +0.40(+5.54%)
Nov 15, 2017 7.430 7.430 7.120 7.220 1,716,247 -0.68(-8.61%)
Nov 14, 2017 8.220 8.380 7.810 7.900 1,759,103 -1.16(-12.80%)
Nov 13, 2017 9.060 9.120 9.001 9.060 661,471 +0.32(+3.66%)
Nov 10, 2017 8.760 8.770 8.630 8.740 601,566 -0.02(-0.23%)
Nov 09, 2017 8.910 8.955 8.710 8.760 657,980 +0.29(+3.42%)
Nov 08, 2017 8.430 8.470 8.350 8.470 526,490 -0.17(-1.97%)
Nov 07, 2017 8.810 8.820 8.580 8.640 1,004,950 -0.47(-5.16%)
Nov 06, 2017 8.940 9.142 8.940 9.110 816,080 +0.37(+4.23%)
Nov 03, 2017 8.760 8.770 8.500 8.740 948,341 +0.78(+9.80%)
Nov 02, 2017 8.160 8.170 7.955 7.960 908,427 -0.27(-3.28%)
Nov 01, 2017 8.170 8.290 8.170 8.230 829,306 +0.64(+8.43%)
Oct 31, 2017 7.560 7.600 7.530 7.590 516,941 +0.30(+4.12%)
Oct 30, 2017 7.320 7.430 7.280 7.290 603,360 +0.28(+3.99%)
Oct 27, 2017 7.000 7.020 6.940 7.010 411,581 +0.22(+3.24%)
Oct 26, 2017 6.840 6.850 6.790 6.790 290,567 -0.03(-0.44%)
Oct 25, 2017 6.890 6.890 6.710 6.820 440,968 +0.02(+0.29%)
Oct 24, 2017 6.820 6.840 6.780 6.800 296,405 -0.03(-0.44%)
Oct 23, 2017 6.910 6.920 6.810 6.830 330,483 +0.19(+2.86%)
Oct 20, 2017 6.640 6.660 6.590 6.640 239,166 +0.28(+4.40%)
Oct 19, 2017 6.320 6.360 6.220 6.360 341,996 -0.08(-1.24%)
Oct 18, 2017 6.470 6.470 6.360 6.440 175,259 -0.06(-0.92%)
Oct 17, 2017 6.490 6.510 6.360 6.500 691,345 -0.09(-1.37%)
Oct 16, 2017 6.460 6.840 6.450 6.590 1,422,494 +0.16(+2.49%)
Oct 13, 2017 6.350 6.460 6.350 6.430 278,168 +0.43(+7.17%)
Oct 12, 2017 6.080 6.080 6.000 6.000 156,328 -0.21(-3.38%)
Oct 11, 2017 6.250 6.250 6.175 6.210 122,349 -0.11(-1.74%)
Oct 10, 2017 6.310 6.340 6.280 6.320 232,839 +0.06(+0.96%)
Oct 09, 2017 6.220 6.300 6.180 6.260 419,932 +0.39(+6.64%)
Oct 06, 2017 5.880 5.893 5.820 5.870 262,754 +0.24(+4.26%)
Oct 05, 2017 5.590 5.650 5.570 5.630 110,752 +0.08(+1.44%)
Oct 04, 2017 5.580 5.580 5.530 5.550 138,946 -0.04(-0.72%)
Oct 03, 2017 5.590 5.600 5.559 5.590 72,305 +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.