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 )

46.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 29, 2018 6.510 6.535 6.480 6.500 160,475 +0.11(+1.72%)
Jun 28, 2018 6.400 6.400 6.320 6.390 382,569 -0.13(-1.99%)
Jun 27, 2018 6.640 6.680 6.520 6.520 551,622 -0.56(-7.91%)
Jun 26, 2018 7.180 7.185 7.080 7.080 211,470 +0.16(+2.31%)
Jun 25, 2018 7.020 7.030 6.850 6.920 332,406 -0.25(-3.49%)
Jun 22, 2018 7.240 7.250 7.160 7.170 131,757 +0.15(+2.14%)
Jun 21, 2018 7.150 7.150 7.010 7.020 208,510 +0.11(+1.59%)
Jun 20, 2018 6.890 6.970 6.890 6.910 141,896 +0.06(+0.88%)
Jun 19, 2018 6.850 6.920 6.820 6.850 179,209 -0.22(-3.11%)
Jun 18, 2018 7.040 7.090 7.000 7.070 102,884 -0.10(-1.39%)
Jun 15, 2018 7.360 7.360 7.170 435,568 -0.19(-2.58%)
Jun 14, 2018 7.300 7.370 7.280 7.360 437,128 +0.16(+2.22%)
Jun 13, 2018 7.180 7.300 7.170 7.200 517,315 +0.30(+4.35%)
Jun 12, 2018 6.830 6.900 6.810 6.900 197,734 +0.13(+1.92%)
Jun 11, 2018 6.730 6.810 6.710 6.770 161,922 +0.17(+2.58%)
Jun 08, 2018 6.570 6.630 6.540 6.600 115,964 +0.01(+0.15%)
Jun 07, 2018 6.720 6.720 6.580 6.590 197,349 -0.25(-3.65%)
Jun 06, 2018 6.840 138,991 +0.14(+2.09%)
Jun 05, 2018 6.750 6.750 6.675 6.700 88,157 -0.05(-0.74%)
Jun 04, 2018 6.740 6.800 6.700 6.750 159,148 +0.04(+0.60%)
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.