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 )

46.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2014 4.631 4.678 4.593 4.650 84,695 -0.02(-0.40%)
Jan 30, 2014 4.716 4.735 4.669 4.669 131,734 +0.04(+0.82%)
Jan 29, 2014 4.716 4.726 4.622 4.631 206,325 -0.15(-3.16%)
Jan 28, 2014 4.754 4.792 4.712 4.782 466,571 +0.12(+2.64%)
Jan 27, 2014 4.697 4.773 4.650 4.659 472,814 +0.32(+7.41%)
Jan 24, 2014 4.442 4.480 4.300 4.338 294,745 -0.29(-6.33%)
Jan 23, 2014 4.631 4.650 4.565 4.631 277,991 +0.09(+2.08%)
Jan 22, 2014 4.612 4.612 4.489 4.537 175,320 -0.11(-2.44%)
Jan 21, 2014 4.631 4.707 4.593 4.650 455,746 +0.34(+7.89%)
Jan 17, 2014 4.272 4.310 4.310 4.310 567,234 +0.26(+6.29%)
Jan 16, 2014 4.064 4.102 4.045 4.055 538,327 +0.11(+2.88%)
Jan 15, 2014 3.998 3.969 3.932 3.941 156,221 -0.06(-1.42%)
Jan 14, 2014 4.007 4.007 3.960 3.998 238,973 -0.09(-2.31%)
Jan 13, 2014 4.017 4.092 3.998 4.092 504,268 +0.33(+8.79%)
Jan 10, 2014 3.743 3.771 3.724 3.762 244,139 +0.03(+0.76%)
Jan 09, 2014 3.743 3.752 3.686 3.733 279,487 +0.02(+0.51%)
Jan 08, 2014 3.752 3.752 3.705 3.714 180,939 -0.04(-1.01%)
Jan 07, 2014 3.714 3.752 3.695 3.752 569,329 +0.14(+3.93%)
Jan 06, 2014 3.601 3.610 3.544 3.610 850,541 -0.14(-3.78%)
Jan 03, 2014 3.743 3.780 3.743 3.752 208,601 +0.02(+0.51%)
Jan 02, 2014 3.686 3.752 3.686 3.733 343,365 +0.05(+1.28%)
Dec 31, 2013 3.629 3.686 3.686 3.686 95,861 +0.10(+2.90%)
Dec 30, 2013 3.544 3.610 3.544 3.582 101,949 +0.03(+0.80%)
Dec 27, 2013 3.525 3.557 3.525 3.554 95,532 +0.03(+0.80%)
Dec 26, 2013 3.535 3.554 3.516 3.525 112,705 +0.01(+0.27%)
Dec 24, 2013 3.535 3.554 3.516 3.516 29,146 -0.02(-0.53%)
Dec 23, 2013 3.544 3.554 3.516 3.535 214,226 +0.02(+0.54%)
Dec 20, 2013 3.573 3.573 3.516 3.516 248,370 -0.04(-1.06%)
Dec 19, 2013 3.554 3.591 3.544 3.554 118,533 -0.07(-1.83%)
Dec 18, 2013 3.582 3.648 3.554 3.620 212,229 +0.07(+1.86%)
Dec 17, 2013 3.591 3.591 3.554 3.554 182,335 -0.06(-1.57%)
Dec 16, 2013 3.591 3.620 3.563 3.610 420,035 +0.06(+1.60%)
Dec 13, 2013 3.563 3.582 3.554 3.554 201,455 +0.04(+1.08%)
Dec 12, 2013 3.591 3.676 3.487 3.516 321,019 +0.06(+1.64%)
Dec 11, 2013 3.629 3.629 3.450 3.459 1,634,548 -0.20(-5.43%)
Dec 10, 2013 3.658 3.686 3.620 3.658 226,061 -0.03(-0.77%)
Dec 09, 2013 3.733 3.733 3.686 3.686 178,303 -0.06(-1.51%)
Dec 06, 2013 3.743 3.752 3.705 3.743 172,199 -0.02(-0.50%)
Dec 05, 2013 3.762 3.771 3.714 3.762 225,511 -0.07(-1.73%)
Dec 04, 2013 3.818 3.828 3.780 3.828 156,392 -0.03(-0.74%)
Dec 03, 2013 3.866 3.884 3.837 3.856 236,513 +0.05(+1.24%)
Dec 02, 2013 3.809 3.851 3.799 3.809 244,246 -0.02(-0.49%)
Nov 29, 2013 3.828 3.856 3.790 3.828 342,846 +0.17(+4.65%)
Nov 27, 2013 3.629 3.658 3.606 3.658 147,586 +0.04(+1.04%)
Nov 26, 2013 3.591 3.620 3.582 3.620 250,240 +0.05(+1.32%)
Nov 25, 2013 3.582 3.620 3.563 3.573 394,330 +0.05(+1.34%)
Nov 22, 2013 3.516 3.544 3.506 3.525 326,850 +0.02(+0.54%)
Nov 21, 2013 3.469 3.525 3.469 3.506 444,820 +0.04(+1.09%)
Nov 20, 2013 3.506 3.506 3.469 3.469 180,303 -0.04(-1.08%)
Nov 19, 2013 3.591 3.591 3.487 3.506 593,382 -0.09(-2.62%)
Nov 18, 2013 3.591 3.629 3.563 3.601 406,137 +0.14(+4.10%)
Nov 15, 2013 3.374 3.459 3.346 3.459 533,360 +0.10(+3.10%)
Nov 14, 2013 3.317 3.355 3.316 3.355 126,207 +0.06(+1.72%)
Nov 12, 2013 3.308 3.317 3.270 3.298 140,962 -0.04(-1.13%)
Nov 11, 2013 3.336 3.346 3.298 3.336 208,298 -0.05(-1.40%)
Nov 08, 2013 3.355 3.402 3.336 3.384 141,756 +0.01(+0.28%)
Nov 07, 2013 3.450 3.469 3.374 3.374 386,149 -0.05(-1.38%)
Nov 06, 2013 3.412 3.478 3.412 3.421 312,507 +0.02(+0.56%)
Nov 05, 2013 3.412 3.421 3.384 3.402 172,466 +0.04(+1.12%)
Nov 04, 2013 3.374 3.384 3.327 3.365 391,679 -0.02(-0.56%)
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.