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 )

45.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 29, 2018 6.600 6.600 6.600 0 +0.16(+2.48%)
Mar 28, 2018 6.410 6.450 6.300 6.440 389,901 -0.10(-1.53%)
Mar 27, 2018 6.820 6.820 6.520 6.540 491,770 -0.14(-2.10%)
Mar 26, 2018 6.510 6.680 6.490 6.680 353,319 +0.45(+7.22%)
Mar 23, 2018 6.420 6.440 6.230 6.230 362,286 -0.25(-3.86%)
Mar 22, 2018 6.660 6.680 6.480 6.480 279,408 -0.37(-5.40%)
Mar 21, 2018 6.850 6.929 6.825 6.850 216,182 -0.15(-2.14%)
Mar 20, 2018 6.940 7.030 6.940 7.000 288,508 +0.20(+2.94%)
Mar 19, 2018 6.903 6.750 6.800 384,779 -0.11(-1.59%)
Mar 16, 2018 6.930 6.990 6.910 6.910 448,890 -0.08(-1.14%)
Mar 15, 2018 7.000 7.020 6.950 6.990 93,962 +0.04(+0.58%)
Mar 14, 2018 6.950 6.860 6.950 148,114 +0.00(+0.00%)
Mar 13, 2018 7.100 7.160 6.950 6.950 346,227 -0.29(-4.01%)
Mar 12, 2018 7.220 7.320 7.180 7.240 318,392 +0.07(+0.98%)
Mar 09, 2018 7.060 7.170 7.020 7.170 253,798 +0.19(+2.72%)
Mar 08, 2018 6.920 6.980 6.870 6.980 172,479 +0.14(+2.05%)
Mar 07, 2018 6.780 6.840 123,157 -0.10(-1.44%)
Mar 06, 2018 6.980 7.010 6.880 6.940 320,044 +0.18(+2.66%)
Mar 05, 2018 6.660 6.785 6.600 6.760 174,013 +0.10(+1.50%)
Mar 02, 2018 6.600 6.660 6.510 6.660 177,044 +0.10(+1.52%)
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.