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, 2019 5.120 5.120 5.030 5.060 81,700 +0.01(+0.20%)
Mar 28, 2019 4.960 5.060 4.960 5.050 134,066 +0.13(+2.64%)
Mar 27, 2019 4.890 4.920 4.850 4.920 75,592 +0.01(+0.20%)
Mar 26, 2019 4.930 4.937 4.900 4.910 82,586 -0.05(-1.01%)
Mar 25, 2019 4.900 4.990 4.890 4.960 115,479 +0.04(+0.81%)
Mar 22, 2019 4.950 4.985 4.920 4.920 125,600 -0.15(-2.96%)
Mar 21, 2019 5.000 5.090 4.980 5.070 76,171 -0.01(-0.20%)
Mar 20, 2019 4.950 5.080 4.950 5.080 133,172 -0.08(-1.55%)
Mar 19, 2019 5.160 5.200 5.150 5.160 46,326 +0.03(+0.58%)
Mar 18, 2019 5.150 5.150 5.080 5.130 95,672 +0.00(+0.00%)
Mar 15, 2019 5.130 5.160 5.110 5.130 110,300 +0.07(+1.38%)
Mar 14, 2019 5.180 5.180 5.060 5.060 122,203 -0.21(-3.98%)
Mar 13, 2019 5.290 5.310 5.250 5.270 87,425 -0.05(-0.94%)
Mar 12, 2019 5.380 5.380 5.270 5.320 178,773 -0.11(-2.03%)
Mar 11, 2019 5.330 5.430 5.290 5.430 331,161 +0.35(+6.89%)
Mar 08, 2019 5.050 5.110 5.050 5.080 111,200 +0.05(+0.99%)
Mar 07, 2019 5.090 5.130 5.030 5.030 184,396 -0.18(-3.45%)
Mar 06, 2019 5.270 5.295 5.210 5.210 102,556 -0.19(-3.52%)
Mar 05, 2019 5.310 5.400 5.300 5.400 196,442 +0.21(+4.05%)
Mar 04, 2019 5.230 5.250 5.130 5.190 154,565 +0.03(+0.58%)
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.