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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.090 8.090 8.090 0 +0.09(+1.06%)
Dec 28, 2017 7.873 8.137 7.863 8.005 471,331 +0.54(+7.22%)
Dec 27, 2017 7.495 7.518 7.448 7.466 208,558 +0.00(+0.00%)
Dec 26, 2017 7.448 7.466 7.381 7.466 201,435 +0.02(+0.25%)
Dec 22, 2017 7.410 7.448 7.313 7.448 594,107 +0.30(+4.23%)
Dec 21, 2017 7.164 7.259 7.117 7.145 296,236 -0.03(-0.40%)
Dec 20, 2017 7.041 7.173 7.022 7.173 312,960 +0.14(+2.02%)
Dec 19, 2017 6.852 7.032 6.852 7.032 336,704 +0.25(+3.62%)
Dec 18, 2017 6.663 6.786 6.597 6.786 286,435 +0.07(+0.98%)
Dec 15, 2017 6.777 6.833 6.720 6.720 841,247 +0.07(+0.99%)
Dec 14, 2017 6.663 6.663 6.569 6.654 247,774 -0.09(-1.26%)
Dec 13, 2017 6.748 6.767 6.700 6.739 273,592 +0.21(+3.18%)
Dec 12, 2017 6.569 6.569 6.531 6.531 266,558 -0.02(-0.29%)
Dec 11, 2017 6.569 6.569 6.474 6.550 272,338 +0.10(+1.61%)
Dec 08, 2017 6.427 6.484 6.389 6.446 306,114 +0.20(+3.18%)
Dec 07, 2017 6.172 6.266 6.162 6.247 286,910 +0.01(+0.15%)
Dec 06, 2017 6.219 6.276 6.181 6.238 378,521 -0.12(-1.93%)
Dec 05, 2017 6.356 6.436 6.342 6.361 352,963 -0.23(-3.44%)
Dec 04, 2017 6.710 6.573 6.588 332,755 -0.12(-1.83%)
Dec 01, 2017 6.805 6.814 6.654 6.710 447,155 +0.13(+2.01%)
Nov 30, 2017 6.578 6.597 6.531 6.578 548,450 +0.17(+2.65%)
Nov 29, 2017 6.663 6.663 6.389 6.408 817,980 -0.26(-3.97%)
Nov 28, 2017 6.592 6.673 6.588 6.673 92,234 -0.14(-2.08%)
Nov 27, 2017 6.918 6.947 6.814 6.814 506,772 -0.36(-5.01%)
Nov 24, 2017 7.211 7.221 7.107 7.173 249,781 -0.10(-1.43%)
Nov 22, 2017 7.410 7.429 7.259 7.277 776,736 +0.27(+3.91%)
Nov 21, 2017 7.088 7.088 6.947 7.003 639,932 -0.04(-0.54%)
Nov 20, 2017 7.051 7.060 6.966 7.041 823,095 +0.32(+4.78%)
Nov 17, 2017 6.805 6.824 6.701 6.720 688,227 -0.48(-6.69%)
Nov 16, 2017 6.904 7.230 6.890 7.202 1,262,884 +0.38(+5.54%)
Nov 15, 2017 7.022 7.022 6.729 6.824 1,815,898 -0.64(-8.61%)
Nov 14, 2017 7.769 7.920 7.381 7.466 1,861,243 -1.10(-12.80%)
Nov 13, 2017 8.563 8.620 8.507 8.563 699,878 +0.30(+3.66%)
Nov 10, 2017 8.279 8.289 8.156 8.260 636,495 -0.02(-0.23%)
Nov 09, 2017 8.421 8.464 8.232 8.279 696,184 +0.27(+3.42%)
Nov 08, 2017 7.967 8.005 7.892 8.005 557,060 -0.16(-1.97%)
Nov 07, 2017 8.327 8.336 8.109 8.166 1,063,301 -0.44(-5.16%)
Nov 06, 2017 8.449 8.640 8.449 8.610 863,464 +0.35(+4.23%)
Nov 03, 2017 8.279 8.289 8.034 8.260 1,003,405 +0.74(+9.80%)
Nov 02, 2017 7.712 7.722 7.518 7.523 961,173 -0.26(-3.28%)
Nov 01, 2017 7.722 7.835 7.722 7.778 877,458 +0.60(+8.43%)
Oct 31, 2017 7.145 7.183 7.117 7.173 546,956 +0.28(+4.12%)
Oct 30, 2017 6.918 7.022 6.880 6.890 638,393 +0.26(+3.99%)
Oct 27, 2017 6.616 6.635 6.559 6.625 435,478 +0.21(+3.24%)
Oct 26, 2017 6.465 6.474 6.417 6.417 307,438 -0.03(-0.44%)
Oct 25, 2017 6.512 6.512 6.342 6.446 466,572 +0.02(+0.29%)
Oct 24, 2017 6.446 6.465 6.408 6.427 313,615 -0.03(-0.44%)
Oct 23, 2017 6.531 6.540 6.436 6.455 349,672 +0.18(+2.86%)
Oct 20, 2017 6.276 6.295 6.228 6.276 253,052 +0.26(+4.40%)
Oct 19, 2017 5.973 6.011 5.879 6.011 361,853 -0.08(-1.24%)
Oct 18, 2017 6.115 6.115 6.011 6.087 185,435 -0.06(-0.92%)
Oct 17, 2017 6.134 6.153 6.011 6.143 731,487 -0.09(-1.37%)
Oct 16, 2017 6.105 6.465 6.096 6.228 1,505,089 +0.15(+2.49%)
Oct 13, 2017 6.002 6.105 6.002 6.077 294,319 +0.41(+7.17%)
Oct 12, 2017 5.746 5.746 5.671 5.671 165,405 -0.20(-3.38%)
Oct 11, 2017 5.907 5.907 5.836 5.869 129,453 -0.10(-1.74%)
Oct 10, 2017 5.964 5.992 5.935 5.973 246,358 +0.06(+0.96%)
Oct 09, 2017 5.879 5.954 5.841 5.916 444,314 +0.37(+6.64%)
Oct 06, 2017 5.557 5.569 5.501 5.548 278,010 +0.23(+4.26%)
Oct 05, 2017 5.283 5.340 5.264 5.321 117,182 +0.08(+1.44%)
Oct 04, 2017 5.274 5.274 5.227 5.245 147,013 -0.04(-0.72%)
Oct 03, 2017 5.283 5.293 5.254 5.283 76,503 +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.