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 +0.03 (+0.05%)
Official Closing 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, 2017 6.521 6.531 6.474 6.502 114,168 -0.06(-0.86%)
Jan 30, 2017 6.550 6.569 6.474 6.559 170,894 -0.01(-0.14%)
Jan 27, 2017 6.578 6.597 6.569 6.569 57,926 -0.02(-0.29%)
Jan 26, 2017 6.559 6.597 6.541 6.588 156,446 -0.05(-0.71%)
Jan 25, 2017 6.710 6.710 6.616 6.635 206,912 -0.08(-1.13%)
Jan 24, 2017 6.691 6.786 6.691 6.710 353,207 +0.17(+2.60%)
Jan 23, 2017 6.531 6.550 6.502 6.540 220,348 -0.01(-0.14%)
Jan 20, 2017 6.625 6.625 6.540 6.550 233,249 -0.09(-1.28%)
Jan 19, 2017 6.625 6.673 6.597 6.635 432,681 -0.03(-0.43%)
Jan 18, 2017 6.625 6.843 6.597 6.663 809,968 -0.04(-0.56%)
Jan 17, 2017 6.767 6.805 6.644 6.701 686,086 +0.10(+1.58%)
Jan 13, 2017 6.597 6.597 6.597 0 -0.03(-0.43%)
Jan 12, 2017 6.654 6.663 6.550 6.625 238,346 -0.15(-2.23%)
Jan 11, 2017 6.701 6.786 6.654 6.777 326,605 -0.18(-2.58%)
Jan 10, 2017 6.852 6.994 6.824 6.956 201,189 -0.03(-0.41%)
Jan 09, 2017 6.777 7.013 6.739 6.984 2,486,524 -0.02(-0.27%)
Jan 06, 2017 7.003 7.088 6.975 7.003 240,137 -0.02(-0.27%)
Jan 05, 2017 7.022 7.070 6.994 7.022 288,904 -0.11(-1.59%)
Jan 04, 2017 7.098 7.211 7.088 7.136 1,173,966 -0.01(-0.13%)
Jan 03, 2017 7.032 7.155 6.988 7.145 2,573,675 -0.06(-0.79%)
Dec 30, 2016 7.202 7.202 7.202 0 +0.06(+0.79%)
Dec 29, 2016 7.183 7.211 7.041 7.145 374,927 +0.52(+7.85%)
Dec 28, 2016 6.644 6.691 6.588 6.625 160,992 +0.08(+1.15%)
Dec 27, 2016 6.597 6.597 6.493 6.550 139,416 +0.06(+0.87%)
Dec 23, 2016 6.493 6.493 6.493 0 +0.20(+3.15%)
Dec 22, 2016 6.332 6.332 6.276 6.295 83,468 +0.06(+0.91%)
Dec 21, 2016 6.323 6.323 6.209 6.238 69,669 -0.05(-0.75%)
Dec 20, 2016 6.228 6.332 6.209 6.285 174,686 +0.18(+2.94%)
Dec 19, 2016 6.181 6.209 6.077 6.105 88,533 -0.09(-1.37%)
Dec 16, 2016 6.162 6.200 6.087 6.191 709,150 +0.12(+2.02%)
Dec 15, 2016 6.058 6.115 6.049 6.068 164,805 -0.05(-0.77%)
Dec 14, 2016 6.209 6.209 6.105 6.115 235,995 +0.22(+3.69%)
Dec 13, 2016 5.812 5.916 5.812 5.898 160,483 +0.21(+3.65%)
Dec 12, 2016 5.699 5.727 5.656 5.690 101,778 +0.06(+1.01%)
Dec 09, 2016 5.623 5.661 5.557 5.633 327,908 -0.03(-0.50%)
Dec 08, 2016 5.831 5.907 5.576 5.661 481,662 -0.51(-8.27%)
Dec 07, 2016 6.209 6.219 6.134 6.172 221,107 -0.06(-0.91%)
Dec 06, 2016 6.153 6.228 6.134 6.228 76,626 +0.14(+2.33%)
Dec 05, 2016 6.049 6.134 6.020 6.087 55,549 +0.06(+0.94%)
Dec 02, 2016 6.020 6.058 5.973 6.030 122,870 +0.13(+2.24%)
Dec 01, 2016 6.030 6.039 5.879 5.898 347,553 -0.43(-6.73%)
Nov 30, 2016 6.389 6.417 6.304 6.323 111,461 -0.04(-0.59%)
Nov 29, 2016 6.370 6.389 6.342 6.361 53,196 +0.03(+0.45%)
Nov 28, 2016 6.361 6.370 6.323 6.332 55,162 -0.04(-0.59%)
Nov 25, 2016 6.436 6.436 6.304 6.370 101,093 -0.13(-2.03%)
Nov 23, 2016 6.502 6.502 6.502 0 -0.21(-3.10%)
Nov 22, 2016 6.691 6.729 6.644 6.710 115,819 +0.08(+1.14%)
Nov 21, 2016 6.559 6.644 6.559 6.635 128,438 +0.20(+3.08%)
Nov 18, 2016 6.361 6.455 6.361 6.436 135,994 +0.26(+4.13%)
Nov 17, 2016 6.295 6.295 6.172 6.181 80,630 -0.07(-1.06%)
Nov 16, 2016 6.238 6.276 6.209 6.247 76,878 +0.01(+0.15%)
Nov 15, 2016 6.219 6.238 6.200 6.238 98,975 -0.03(-0.45%)
Nov 14, 2016 6.370 6.370 6.238 6.266 338,004 -0.51(-7.53%)
Nov 11, 2016 6.739 6.786 6.654 6.777 178,724 +0.06(+0.84%)
Nov 10, 2016 6.739 6.795 6.673 6.720 229,015 +0.24(+3.64%)
Nov 09, 2016 6.332 6.484 6.332 6.484 222,294 -0.05(-0.72%)
Nov 08, 2016 6.540 6.606 6.455 6.531 115,286 -0.13(-1.99%)
Nov 07, 2016 6.616 6.682 6.521 6.663 393,963 +0.10(+1.58%)
Nov 04, 2016 6.559 6.569 6.512 6.559 303,833 +0.43(+7.10%)
Nov 03, 2016 6.162 6.181 6.105 6.124 96,194 +0.00(+0.00%)
Nov 02, 2016 6.191 6.247 6.115 6.124 221,781 +0.02(+0.31%)
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.