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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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, 2019 4.461 4.480 4.395 4.461 64,711 +0.00(+0.00%)
Jan 30, 2019 4.461 4.470 4.357 4.461 191,223 +0.01(+0.21%)
Jan 29, 2019 4.480 4.489 4.442 4.452 76,967 +0.08(+1.73%)
Jan 28, 2019 4.366 4.376 4.325 4.376 90,721 -0.10(-2.32%)
Jan 25, 2019 4.470 4.489 4.423 4.480 98,823 +0.06(+1.28%)
Jan 24, 2019 4.423 4.489 4.414 4.423 283,890 +0.25(+5.88%)
Jan 23, 2019 4.159 4.177 4.112 4.177 90,316 +0.06(+1.38%)
Jan 22, 2019 4.130 4.168 4.102 4.121 141,024 -0.05(-1.13%)
Jan 18, 2019 4.121 4.168 4.102 4.168 169,184 +0.15(+3.76%)
Jan 17, 2019 3.951 4.026 3.925 4.017 69,132 +0.02(+0.47%)
Jan 16, 2019 3.951 4.017 3.951 3.998 125,116 +0.02(+0.47%)
Jan 15, 2019 3.922 3.998 3.922 3.979 149,054 +0.13(+3.44%)
Jan 14, 2019 3.884 3.894 3.847 3.847 123,105 -0.11(-2.86%)
Jan 11, 2019 3.970 3.998 3.941 3.960 71,313 -0.07(-1.64%)
Jan 10, 2019 3.988 4.036 3.941 4.026 98,655 +0.02(+0.47%)
Jan 09, 2019 3.941 4.026 3.941 4.007 201,272 +0.15(+3.92%)
Jan 08, 2019 3.837 3.866 3.809 3.856 112,061 -0.01(-0.24%)
Jan 07, 2019 3.837 3.866 3.780 3.866 196,834 +0.00(+0.00%)
Jan 04, 2019 3.847 3.875 3.780 3.866 206,216 +0.06(+1.49%)
Jan 03, 2019 3.875 3.875 3.799 3.809 90,623 -0.17(-4.28%)
Jan 02, 2019 3.960 4.017 3.941 3.979 76,192 -0.07(-1.64%)
Dec 31, 2018 4.140 4.140 4.045 4.045 101,574 -0.06(-1.38%)
Dec 28, 2018 4.121 4.121 4.073 4.102 241,132 +0.06(+1.40%)
Dec 27, 2018 4.026 4.045 3.951 4.045 114,366 -0.08(-1.83%)
Dec 26, 2018 3.979 4.121 3.951 4.121 168,024 +0.21(+5.31%)
Dec 24, 2018 4.036 4.036 3.913 3.913 73,535 -0.09(-2.13%)
Dec 21, 2018 4.083 4.102 3.988 3.998 212,670 -0.23(-5.37%)
Dec 20, 2018 4.263 4.263 4.163 4.225 180,768 -0.09(-2.19%)
Dec 19, 2018 4.452 4.480 4.305 4.319 131,800 -0.09(-1.93%)
Dec 18, 2018 4.291 4.442 4.281 4.404 397,893 +0.01(+0.22%)
Dec 17, 2018 4.442 4.475 4.390 4.395 143,616 -0.02(-0.43%)
Dec 14, 2018 4.433 4.470 4.414 4.414 100,198 -0.07(-1.48%)
Dec 13, 2018 4.508 4.508 4.452 4.480 109,189 -0.03(-0.63%)
Dec 12, 2018 4.527 4.555 4.480 4.508 140,893 +0.03(+0.63%)
Dec 11, 2018 4.518 4.537 4.428 4.480 98,687 +0.02(+0.42%)
Dec 10, 2018 4.404 4.461 4.329 4.461 293,668 +0.16(+3.74%)
Dec 07, 2018 4.366 4.433 4.272 4.300 130,247 +0.00(+0.00%)
Dec 06, 2018 4.225 4.300 4.196 4.300 163,437 -0.11(-2.57%)
Dec 04, 2018 4.527 4.565 4.414 4.414 337,099 -0.02(-0.43%)
Dec 03, 2018 4.489 4.489 4.404 4.433 127,918 +0.08(+1.74%)
Nov 30, 2018 4.253 4.366 4.253 4.357 157,334 +0.12(+2.90%)
Nov 29, 2018 4.329 4.348 4.225 4.234 123,310 -0.19(-4.27%)
Nov 28, 2018 4.385 4.423 4.310 4.423 275,909 +0.09(+2.18%)
Nov 27, 2018 4.253 4.338 4.244 4.329 217,744 +0.13(+3.15%)
Nov 26, 2018 4.177 4.196 4.140 4.196 114,202 +0.08(+1.83%)
Nov 23, 2018 4.130 4.168 4.111 4.121 110,144 -0.08(-1.80%)
Nov 21, 2018 4.196 4.196 4.196 0 +0.25(+6.22%)
Nov 20, 2018 3.913 3.979 3.903 3.951 234,075 +0.03(+0.72%)
Nov 19, 2018 4.092 4.092 3.880 3.922 433,249 -0.20(-4.82%)
Nov 16, 2018 4.092 4.149 4.055 4.121 479,620 +0.05(+1.16%)
Nov 15, 2018 3.970 4.092 3.951 4.073 370,996 +0.24(+6.16%)
Nov 14, 2018 3.847 3.856 3.780 3.837 187,381 +0.01(+0.25%)
Nov 13, 2018 3.799 3.866 3.799 3.828 255,348 +0.07(+1.76%)
Nov 12, 2018 3.837 3.864 3.762 3.762 270,555 +0.01(+0.25%)
Nov 09, 2018 3.780 3.809 3.733 3.752 184,208 -0.14(-3.64%)
Nov 08, 2018 3.913 3.979 3.875 3.894 304,794 -0.26(-6.15%)
Nov 07, 2018 4.064 4.215 3.998 4.149 240,680 +0.00(+0.00%)
Nov 06, 2018 4.187 4.187 4.102 4.149 202,936 -0.12(-2.88%)
Nov 05, 2018 4.300 4.319 4.234 4.272 199,162 +0.01(+0.22%)
Nov 02, 2018 4.329 4.385 4.234 4.263 420,051 +0.12(+2.97%)
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.