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 -0.06 (-0.13%)
Official Closing 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 (%)
Apr 30, 2019 5.340 5.350 5.250 5.330 100,643 +0.13(+2.50%)
Apr 29, 2019 5.210 5.260 5.190 5.200 51,563 -0.02(-0.38%)
Apr 26, 2019 5.180 5.230 5.180 5.220 48,700 +0.10(+1.95%)
Apr 25, 2019 5.180 5.180 5.100 5.120 82,333 -0.13(-2.48%)
Apr 24, 2019 5.290 5.320 5.250 5.250 61,215 -0.05(-0.94%)
Apr 23, 2019 5.300 5.330 5.280 5.300 96,718 -0.03(-0.56%)
Apr 22, 2019 5.340 5.360 5.310 5.330 44,324 -0.07(-1.30%)
Apr 18, 2019 5.340 5.400 5.330 5.400 127,000 +0.18(+3.45%)
Apr 17, 2019 5.220 5.250 5.190 5.220 81,200 +0.12(+2.35%)
Apr 16, 2019 5.100 5.130 5.060 5.100 40,876 +0.04(+0.79%)
Apr 15, 2019 5.120 5.140 5.060 5.060 59,756 -0.13(-2.50%)
Apr 12, 2019 5.100 5.190 5.060 5.190 217,400 +0.23(+4.64%)
Apr 11, 2019 5.030 5.030 4.960 4.960 121,541 -0.16(-3.13%)
Apr 10, 2019 5.110 5.130 5.080 5.120 67,825 +0.04(+0.79%)
Apr 09, 2019 5.140 5.160 5.050 5.080 162,389 -0.11(-2.12%)
Apr 08, 2019 5.120 5.200 5.120 5.190 170,672 +0.01(+0.19%)
Apr 05, 2019 5.180 5.206 5.100 5.180 84,100 -0.01(-0.19%)
Apr 04, 2019 5.160 5.210 5.100 5.190 120,106 -0.01(-0.19%)
Apr 03, 2019 5.200 5.270 5.200 5.200 201,781 +0.02(+0.39%)
Apr 02, 2019 5.250 5.270 5.180 5.180 100,147 +0.01(+0.19%)
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.