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 (%)
Oct 31, 2018 4.140 4.240 4.130 4.220 434,318 +0.31(+7.93%)
Oct 30, 2018 3.800 3.910 3.800 3.910 410,994 +0.17(+4.55%)
Oct 29, 2018 3.920 3.920 3.740 3.740 624,396 -0.17(-4.35%)
Oct 26, 2018 3.880 3.970 3.860 3.910 460,700 -0.12(-2.98%)
Oct 25, 2018 3.900 4.040 3.880 4.030 775,388 +0.02(+0.50%)
Oct 24, 2018 4.060 4.140 4.000 4.010 541,093 -0.22(-5.20%)
Oct 23, 2018 4.210 4.250 4.120 4.230 293,373 -0.19(-4.30%)
Oct 22, 2018 4.370 4.440 4.370 4.420 274,061 +0.11(+2.55%)
Oct 19, 2018 4.320 4.360 4.290 4.310 247,100 +0.00(+0.00%)
Oct 18, 2018 4.430 4.430 4.300 4.310 286,096 -0.18(-4.01%)
Oct 17, 2018 4.530 4.550 4.490 4.490 255,188 -0.07(-1.54%)
Oct 16, 2018 4.450 4.560 4.420 4.560 288,045 +0.06(+1.33%)
Oct 15, 2018 4.480 4.540 4.450 4.500 205,432 -0.16(-3.43%)
Oct 12, 2018 4.590 4.660 4.590 4.660 209,500 +0.19(+4.25%)
Oct 11, 2018 4.500 4.600 4.470 4.470 399,735 -0.23(-4.89%)
Oct 10, 2018 4.800 4.810 4.690 4.700 299,851 -0.27(-5.43%)
Oct 09, 2018 4.980 5.020 4.970 4.970 85,736 +0.05(+1.02%)
Oct 08, 2018 4.970 5.000 4.890 4.920 137,127 -0.16(-3.15%)
Oct 05, 2018 5.130 5.130 5.000 5.080 276,200 -0.15(-2.87%)
Oct 04, 2018 5.350 5.360 5.200 5.230 167,429 -0.17(-3.15%)
Oct 03, 2018 5.420 5.430 5.400 5.400 52,450 -0.02(-0.37%)
Oct 02, 2018 5.430 5.440 5.400 5.420 74,140 -0.03(-0.55%)
Oct 01, 2018 5.440 5.480 5.420 5.450 73,277 +0.02(+0.37%)
Sep 28, 2018 5.410 5.470 5.400 5.430 128,100 +0.02(+0.37%)
Sep 27, 2018 5.400 5.430 5.390 5.410 52,520 -0.05(-0.92%)
Sep 26, 2018 5.450 5.500 5.410 5.460 105,733 +0.00(+0.00%)
Sep 25, 2018 5.420 5.470 5.420 5.460 71,162 +0.03(+0.55%)
Sep 24, 2018 5.460 5.460 5.380 5.430 128,841 +0.02(+0.37%)
Sep 21, 2018 5.430 5.440 5.370 5.410 541,500 -0.15(-2.70%)
Sep 20, 2018 5.580 5.580 5.530 5.560 99,409 -0.04(-0.71%)
Sep 19, 2018 5.530 5.600 5.530 5.600 145,446 +0.14(+2.56%)
Sep 18, 2018 5.380 5.480 5.380 5.460 86,319 +0.14(+2.63%)
Sep 17, 2018 5.390 5.420 5.320 5.320 210,806 -0.19(-3.45%)
Sep 14, 2018 5.580 5.590 5.510 5.510 70,500 -0.06(-1.08%)
Sep 13, 2018 5.540 5.600 5.520 5.570 136,141 +0.08(+1.46%)
Sep 12, 2018 5.370 5.500 5.320 5.490 131,248 +0.04(+0.73%)
Sep 11, 2018 5.350 5.480 5.330 5.450 136,771 +0.07(+1.30%)
Sep 10, 2018 5.430 5.470 5.380 5.380 149,504 -0.05(-0.92%)
Sep 07, 2018 5.520 5.525 5.420 5.430 358,300 -0.20(-3.55%)
Sep 06, 2018 5.660 5.720 5.580 5.630 142,383 -0.01(-0.18%)
Sep 05, 2018 5.730 5.730 5.620 5.640 170,544 -0.14(-2.42%)
Sep 04, 2018 5.820 5.820 5.750 5.780 74,230 -0.13(-2.20%)
Aug 31, 2018 5.910 5.910 5.910 0 +0.21(+3.68%)
Aug 30, 2018 5.800 5.830 5.700 5.700 110,571 -0.16(-2.73%)
Aug 29, 2018 5.830 5.870 5.780 5.860 98,065 +0.00(+0.00%)
Aug 28, 2018 5.930 5.930 5.860 5.860 92,477 -0.02(-0.34%)
Aug 27, 2018 5.860 5.919 5.840 5.880 205,478 +0.20(+3.52%)
Aug 24, 2018 5.630 5.750 5.630 5.680 140,600 +0.10(+1.79%)
Aug 23, 2018 5.680 5.690 5.580 5.580 230,495 -0.18(-3.12%)
Aug 22, 2018 5.740 5.790 5.740 5.760 126,147 +0.05(+0.88%)
Aug 21, 2018 5.670 5.760 5.670 5.710 143,729 +0.10(+1.78%)
Aug 20, 2018 5.540 5.610 5.530 5.610 174,680 +0.11(+2.00%)
Aug 17, 2018 5.430 5.540 5.390 5.500 253,200 -0.01(-0.18%)
Aug 16, 2018 5.460 5.540 5.450 5.510 292,970 +0.06(+1.10%)
Aug 15, 2018 5.440 5.460 5.350 5.450 638,201 -0.26(-4.55%)
Aug 14, 2018 5.850 5.890 5.670 5.710 491,849 -0.20(-3.38%)
Aug 13, 2018 5.890 5.956 5.850 5.910 512,786 -0.33(-5.29%)
Aug 10, 2018 6.380 6.390 6.190 6.240 297,200 -0.13(-2.04%)
Aug 09, 2018 6.150 6.510 6.120 6.370 687,082 +0.43(+7.24%)
Aug 08, 2018 5.910 5.970 5.909 5.940 234,667 +0.06(+1.02%)
Aug 07, 2018 5.850 5.900 5.840 5.880 193,477 +0.11(+1.91%)
Aug 06, 2018 5.800 5.800 5.750 5.770 331,398 -0.10(-1.70%)
Aug 03, 2018 5.860 5.890 5.850 5.870 315,400 -0.07(-1.18%)
Aug 02, 2018 5.910 5.970 5.870 5.940 391,537 -0.11(-1.82%)
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.