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 (%)
Oct 31, 2014 4.877 4.886 4.811 4.858 170,564 +0.06(+1.18%)
Oct 30, 2014 4.811 4.830 4.754 4.801 236,841 -0.01(-0.20%)
Oct 29, 2014 4.811 4.830 4.782 4.811 60,142 -0.01(-0.20%)
Oct 28, 2014 4.801 4.820 4.763 4.820 164,225 +0.05(+0.99%)
Oct 27, 2014 4.811 4.830 4.763 4.773 232,873 -0.05(-0.98%)
Oct 24, 2014 4.792 4.820 4.792 4.820 24,659 +0.01(+0.20%)
Oct 23, 2014 4.811 4.830 4.792 4.811 62,070 -0.03(-0.59%)
Oct 22, 2014 4.915 4.915 4.839 4.839 88,992 -0.03(-0.58%)
Oct 21, 2014 4.820 4.867 4.820 4.867 69,843 +0.06(+1.18%)
Oct 20, 2014 4.773 4.830 4.773 4.811 63,308 +0.06(+1.19%)
Oct 17, 2014 4.726 4.793 4.726 4.754 135,689 +0.12(+2.65%)
Oct 16, 2014 4.537 4.650 4.537 4.631 147,976 +0.13(+2.94%)
Oct 15, 2014 4.499 4.555 4.461 4.499 166,066 +0.03(+0.63%)
Oct 14, 2014 4.546 4.546 4.470 4.470 72,832 -0.08(-1.66%)
Oct 13, 2014 4.537 4.584 4.508 4.546 108,325 -0.01(-0.21%)
Oct 10, 2014 4.726 4.726 4.537 4.555 344,551 -0.21(-4.37%)
Oct 09, 2014 4.830 4.865 4.763 4.763 180,153 -0.28(-5.62%)
Oct 08, 2014 5.009 5.047 4.934 5.047 135,160 +0.04(+0.75%)
Oct 07, 2014 5.000 5.047 4.962 5.009 342,681 +0.17(+3.52%)
Oct 06, 2014 4.839 4.886 4.820 4.839 94,285 +0.02(+0.39%)
Oct 03, 2014 4.886 4.896 4.801 4.820 155,008 +0.09(+2.00%)
Oct 02, 2014 4.726 4.763 4.669 4.726 123,356 -0.01(-0.20%)
Oct 01, 2014 4.773 4.811 4.735 4.735 248,104 -0.08(-1.57%)
Sep 30, 2014 4.839 4.848 4.811 4.811 72,149 -0.09(-1.74%)
Sep 29, 2014 4.934 4.962 4.886 4.896 134,119 -0.04(-0.77%)
Sep 26, 2014 4.915 4.962 4.904 4.934 155,529 +0.06(+1.16%)
Sep 25, 2014 4.858 4.915 4.811 4.877 276,275 +0.14(+2.99%)
Sep 24, 2014 4.745 4.754 4.688 4.735 118,058 -0.04(-0.79%)
Sep 23, 2014 4.773 4.820 4.773 4.773 217,571 +0.01(+0.20%)
Sep 22, 2014 4.820 4.820 4.745 4.763 204,139 -0.06(-1.18%)
Sep 19, 2014 4.773 4.830 4.726 4.820 876,480 +0.00(+0.00%)
Sep 18, 2014 4.782 4.820 4.745 4.820 195,467 +0.02(+0.39%)
Sep 17, 2014 4.773 4.858 4.745 4.801 390,103 +0.16(+3.46%)
Sep 16, 2014 4.565 4.659 4.565 4.641 282,499 +0.11(+2.51%)
Sep 15, 2014 4.574 4.574 4.508 4.527 114,232 -0.05(-1.03%)
Sep 12, 2014 4.527 4.584 4.527 4.574 169,197 +0.16(+3.64%)
Sep 11, 2014 4.433 4.442 4.376 4.414 36,653 -0.01(-0.21%)
Sep 10, 2014 4.480 4.480 4.319 4.423 211,013 -0.04(-0.85%)
Sep 09, 2014 4.470 4.470 4.414 4.461 16,683 -0.02(-0.42%)
Sep 08, 2014 4.452 4.489 4.423 4.480 58,847 +0.06(+1.28%)
Sep 05, 2014 4.395 4.433 4.357 4.423 60,547 -0.07(-1.47%)
Sep 04, 2014 4.452 4.489 4.442 4.489 71,110 +0.02(+0.42%)
Sep 03, 2014 4.508 4.508 4.423 4.470 66,628 +0.02(+0.42%)
Sep 02, 2014 4.404 4.470 4.404 4.452 90,739 +0.10(+2.39%)
Aug 29, 2014 4.348 4.348 4.348 4.348 35,550 +0.00(+0.00%)
Aug 28, 2014 4.272 4.385 4.272 4.348 21,640 +0.05(+1.10%)
Aug 27, 2014 4.310 4.310 4.272 4.300 37,891 -0.01(-0.22%)
Aug 26, 2014 4.319 4.338 4.310 4.310 16,255 +0.00(+0.00%)
Aug 25, 2014 4.263 4.348 4.263 4.310 19,791 -0.07(-1.51%)
Aug 22, 2014 4.414 4.414 4.253 4.376 60,025 -0.05(-1.07%)
Aug 21, 2014 4.452 4.461 4.423 4.423 68,649 -0.03(-0.64%)
Aug 20, 2014 4.385 4.470 4.423 4.452 40,366 +0.03(+0.64%)
Aug 19, 2014 4.433 4.433 4.272 4.423 159,872 +0.01(+0.21%)
Aug 18, 2014 4.385 4.442 4.385 4.414 108,890 +0.16(+3.78%)
Aug 15, 2014 4.310 4.310 4.244 4.253 41,715 -0.10(-2.39%)
Aug 14, 2014 4.329 4.385 4.319 4.357 73,078 +0.12(+2.90%)
Aug 13, 2014 4.244 4.272 4.234 4.234 37,668 -0.02(-0.44%)
Aug 12, 2014 4.263 4.329 4.234 4.253 32,464 -0.02(-0.44%)
Aug 11, 2014 4.206 4.291 4.206 4.272 57,909 +0.11(+2.73%)
Aug 08, 2014 4.121 4.187 4.121 4.159 95,118 +0.09(+2.33%)
Aug 07, 2014 4.111 4.121 4.055 4.064 162,593 -0.26(-5.91%)
Aug 06, 2014 4.263 4.361 4.159 4.319 85,740 +0.00(+0.00%)
Aug 05, 2014 4.385 4.385 4.300 4.319 165,329 +0.02(+0.44%)
Aug 04, 2014 4.300 4.338 4.300 4.300 68,563 +0.07(+1.56%)
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.