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 )

45.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 31, 2017 4.710 4.730 4.690 4.720 79,839 +0.02(+0.43%)
Aug 30, 2017 4.710 4.720 4.630 4.700 96,266 -0.05(-1.05%)
Aug 29, 2017 4.670 4.780 4.630 4.750 157,856 +0.19(+4.17%)
Aug 28, 2017 4.580 4.580 4.500 4.560 97,208 -0.04(-0.87%)
Aug 25, 2017 4.620 4.630 4.580 4.600 42,703 +0.00(+0.00%)
Aug 24, 2017 4.630 4.630 4.600 4.600 88,656 -0.03(-0.65%)
Aug 23, 2017 4.580 4.650 4.570 4.630 67,642 +0.02(+0.43%)
Aug 22, 2017 4.620 4.620 4.600 4.610 54,273 -0.04(-0.86%)
Aug 21, 2017 4.590 4.650 4.570 4.650 142,038 +0.04(+0.87%)
Aug 18, 2017 4.600 4.630 4.600 4.610 70,376 +0.01(+0.22%)
Aug 17, 2017 4.700 4.705 4.600 4.600 118,043 -0.11(-2.34%)
Aug 16, 2017 4.680 4.735 4.680 4.710 77,849 +0.04(+0.86%)
Aug 15, 2017 4.710 4.710 4.660 4.670 128,655 -0.09(-1.89%)
Aug 14, 2017 4.670 4.790 4.670 4.760 123,759 +0.07(+1.49%)
Aug 11, 2017 4.670 4.710 4.640 4.690 127,840 -0.01(-0.21%)
Aug 10, 2017 4.850 4.870 4.490 4.700 287,143 -0.34(-6.75%)
Aug 09, 2017 5.090 5.118 5.000 5.040 294,083 -0.29(-5.44%)
Aug 08, 2017 5.390 5.440 5.300 5.330 168,754 -0.14(-2.56%)
Aug 07, 2017 5.440 5.540 5.440 5.470 77,087 +0.04(+0.74%)
Aug 04, 2017 5.470 5.470 5.420 5.430 57,105 -0.05(-0.91%)
Aug 03, 2017 5.460 5.500 5.450 5.480 78,382 +0.18(+3.40%)
Aug 02, 2017 5.490 5.510 5.300 5.300 183,979 -0.13(-2.39%)
Aug 01, 2017 5.510 5.520 5.410 5.430 101,449 -0.10(-1.81%)
Jul 31, 2017 5.480 5.530 5.470 5.530 63,135 +0.06(+1.10%)
Jul 28, 2017 5.440 5.500 5.400 5.470 202,219 -0.16(-2.84%)
Jul 27, 2017 5.580 5.670 5.530 5.630 224,289 -0.22(-3.76%)
Jul 26, 2017 5.620 5.850 5.540 5.850 175,439 +0.13(+2.27%)
Jul 25, 2017 5.810 5.810 5.720 5.720 44,607 -0.09(-1.55%)
Jul 24, 2017 5.810 5.840 5.770 5.810 69,007 +0.03(+0.52%)
Jul 21, 2017 5.800 5.800 5.744 5.780 48,899 -0.01(-0.17%)
Jul 20, 2017 5.900 5.910 5.787 5.790 89,904 -0.11(-1.86%)
Jul 19, 2017 5.920 5.960 5.880 5.900 101,854 +0.02(+0.34%)
Jul 18, 2017 5.750 5.900 5.750 5.880 271,878 +0.23(+4.07%)
Jul 17, 2017 5.700 5.740 5.650 5.650 91,908 -0.08(-1.40%)
Jul 14, 2017 5.760 5.770 5.701 5.730 90,379 +0.01(+0.17%)
Jul 13, 2017 5.800 5.820 5.720 5.720 134,545 -0.07(-1.21%)
Jul 12, 2017 5.750 5.790 5.690 5.790 275,408 +0.18(+3.21%)
Jul 11, 2017 5.450 5.700 5.450 5.610 182,123 +0.13(+2.37%)
Jul 10, 2017 5.430 5.480 5.390 5.480 97,355 +0.01(+0.18%)
Jul 07, 2017 5.490 5.510 5.410 5.470 77,160 -0.13(-2.32%)
Jul 06, 2017 5.590 5.640 5.590 5.600 91,067 +0.00(+0.00%)
Jul 05, 2017 5.540 5.600 5.520 5.600 81,411 +0.10(+1.82%)
Jul 03, 2017 5.590 5.600 5.490 5.500 92,589 -0.20(-3.51%)
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%)
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.