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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2017 5.730 5.730 5.590 5.700 312,208 +0.46(+8.78%)
Jun 29, 2017 5.340 5.340 5.240 5.240 50,138 -0.10(-1.87%)
Jun 28, 2017 5.302 5.350 5.270 5.340 37,883 +0.05(+0.95%)
Jun 27, 2017 5.350 5.415 5.280 5.290 60,838 -0.06(-1.12%)
Jun 26, 2017 5.370 5.380 5.310 5.350 75,689 -0.02(-0.37%)
Jun 23, 2017 5.410 5.410 5.330 5.370 93,914 -0.07(-1.29%)
Jun 22, 2017 5.440 5.450 5.400 5.440 81,074 +0.02(+0.37%)
Jun 21, 2017 5.500 5.500 5.410 5.420 93,166 -0.09(-1.63%)
Jun 20, 2017 5.550 5.550 5.500 5.510 203,013 -0.04(-0.72%)
Jun 19, 2017 5.620 5.640 5.520 5.550 181,298 -0.13(-2.29%)
Jun 16, 2017 5.640 5.680 5.600 5.680 1,187,064 +0.22(+4.03%)
Jun 15, 2017 5.490 5.500 5.440 5.460 294,807 +0.08(+1.49%)
Jun 14, 2017 5.440 5.540 5.370 5.380 311,715 +0.34(+6.75%)
Jun 13, 2017 5.120 5.130 5.020 5.040 199,381 +0.14(+2.86%)
Jun 12, 2017 4.920 4.940 4.890 4.900 106,885 -0.05(-1.01%)
Jun 09, 2017 5.070 5.090 4.910 4.950 291,129 -0.16(-3.13%)
Jun 08, 2017 5.150 5.150 5.100 5.110 60,194 -0.03(-0.58%)
Jun 07, 2017 5.130 5.180 5.130 5.140 92,491 +0.04(+0.78%)
Jun 06, 2017 5.050 5.120 5.030 5.100 75,423 +0.08(+1.59%)
Jun 05, 2017 5.070 5.080 5.010 5.020 183,705 -0.14(-2.71%)
Jun 02, 2017 5.200 5.200 5.150 5.160 57,382 -0.04(-0.77%)
Jun 01, 2017 5.180 5.221 5.160 5.200 101,413 +0.02(+0.39%)
May 31, 2017 5.270 5.280 5.170 5.180 293,634 -0.24(-4.43%)
May 30, 2017 5.400 5.440 5.397 5.420 205,934 +0.09(+1.69%)
May 26, 2017 5.340 5.369 5.320 5.330 103,998 -0.03(-0.56%)
May 25, 2017 5.420 5.480 5.345 5.360 448,516 -0.03(-0.56%)
May 24, 2017 5.380 5.390 5.340 5.390 136,710 +0.05(+0.94%)
May 23, 2017 5.400 5.400 5.340 5.340 146,346 -0.09(-1.66%)
May 22, 2017 5.490 5.500 5.430 5.430 111,550 -0.02(-0.37%)
May 19, 2017 5.430 5.495 5.410 5.450 222,544 +0.03(+0.55%)
May 18, 2017 5.380 5.440 5.370 5.420 123,766 -0.04(-0.73%)
May 17, 2017 5.480 5.480 5.390 5.460 303,603 -0.06(-1.09%)
May 16, 2017 5.550 5.550 5.460 5.520 109,719 +0.00(+0.00%)
May 15, 2017 5.410 5.560 5.390 5.520 227,150 +0.11(+2.03%)
May 12, 2017 5.470 5.480 5.390 5.410 401,897 -0.38(-6.56%)
May 11, 2017 5.900 5.900 5.750 5.790 369,089 -0.28(-4.61%)
May 10, 2017 6.090 6.170 5.920 6.070 319,132 -0.01(-0.16%)
May 09, 2017 6.060 6.100 6.040 6.080 104,382 -0.02(-0.33%)
May 08, 2017 6.090 6.130 6.060 6.100 107,037 +0.00(+0.00%)
May 05, 2017 6.040 6.140 6.020 6.100 101,176 +0.08(+1.33%)
May 04, 2017 6.100 6.180 6.010 6.020 115,856 -0.13(-2.11%)
May 03, 2017 6.130 6.160 6.130 6.150 50,979 +0.00(+0.00%)
May 02, 2017 6.220 6.230 6.150 6.150 83,016 -0.17(-2.69%)
May 01, 2017 6.390 6.390 6.300 6.320 126,108 +0.03(+0.48%)
Apr 28, 2017 6.330 6.340 6.260 6.290 163,760 +0.22(+3.62%)
Apr 27, 2017 6.000 6.090 6.000 6.070 146,487 +0.14(+2.36%)
Apr 26, 2017 5.920 6.000 5.920 5.930 62,660 +0.03(+0.51%)
Apr 25, 2017 5.940 5.950 5.880 5.900 129,075 +0.01(+0.17%)
Apr 24, 2017 5.990 5.990 5.890 5.890 79,043 -0.07(-1.17%)
Apr 21, 2017 5.980 6.000 5.940 5.960 141,496 +0.10(+1.71%)
Apr 20, 2017 5.850 5.902 5.840 5.860 115,851 -0.03(-0.51%)
Apr 19, 2017 5.960 6.000 5.880 5.890 90,098 -0.02(-0.34%)
Apr 18, 2017 5.910 5.967 5.870 5.910 283,537 -0.10(-1.66%)
Apr 17, 2017 5.970 6.040 5.950 6.010 137,892 +0.05(+0.84%)
Apr 13, 2017 6.020 6.040 5.960 5.960 190,324 -0.14(-2.30%)
Apr 12, 2017 6.100 6.105 6.040 6.100 157,330 -0.05(-0.81%)
Apr 11, 2017 6.160 6.170 6.110 6.150 103,386 -0.03(-0.49%)
Apr 10, 2017 6.230 6.230 6.180 6.180 72,887 -0.05(-0.80%)
Apr 07, 2017 6.200 6.300 6.200 6.230 94,813 +0.03(+0.48%)
Apr 06, 2017 6.140 6.200 6.120 6.200 194,097 +0.02(+0.32%)
Apr 05, 2017 6.270 6.300 6.180 6.180 198,817 -0.11(-1.75%)
Apr 04, 2017 6.260 6.290 6.260 6.290 69,501 +0.01(+0.16%)
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.