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 )

46.94 +0.13 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 3.913 4.007 3.903 3.988 459,536 +0.29(+7.93%)
Oct 30, 2018 3.591 3.695 3.591 3.695 434,857 +0.16(+4.55%)
Oct 29, 2018 3.705 3.705 3.535 3.535 660,650 -0.16(-4.35%)
Oct 26, 2018 3.667 3.752 3.648 3.695 487,450 -0.11(-2.98%)
Oct 25, 2018 3.686 3.818 3.667 3.809 820,410 +0.02(+0.50%)
Oct 24, 2018 3.837 3.913 3.780 3.790 572,510 -0.21(-5.20%)
Oct 23, 2018 3.979 4.017 3.894 3.998 310,407 -0.18(-4.30%)
Oct 22, 2018 4.130 4.196 4.130 4.177 289,974 +0.10(+2.55%)
Oct 19, 2018 4.083 4.121 4.055 4.073 261,447 +0.00(+0.00%)
Oct 18, 2018 4.187 4.187 4.064 4.073 302,707 -0.17(-4.01%)
Oct 17, 2018 4.281 4.300 4.244 4.244 270,005 -0.07(-1.54%)
Oct 16, 2018 4.206 4.310 4.177 4.310 304,770 +0.06(+1.33%)
Oct 15, 2018 4.234 4.291 4.206 4.253 217,360 -0.15(-3.43%)
Oct 12, 2018 4.338 4.404 4.338 4.404 221,664 +0.18(+4.25%)
Oct 11, 2018 4.253 4.348 4.225 4.225 422,945 -0.22(-4.89%)
Oct 10, 2018 4.537 4.546 4.433 4.442 317,261 -0.26(-5.43%)
Oct 09, 2018 4.707 4.745 4.697 4.697 90,714 +0.05(+1.02%)
Oct 08, 2018 4.697 4.726 4.622 4.650 145,089 -0.15(-3.15%)
Oct 05, 2018 4.848 4.848 4.726 4.801 292,237 -0.14(-2.87%)
Oct 04, 2018 5.056 5.066 4.915 4.943 177,150 -0.16(-3.15%)
Oct 03, 2018 5.123 5.132 5.104 5.104 55,495 -0.02(-0.37%)
Oct 02, 2018 5.132 5.141 5.104 5.123 78,444 -0.03(-0.55%)
Oct 01, 2018 5.141 5.179 5.123 5.151 77,531 +0.02(+0.37%)
Sep 28, 2018 5.113 5.170 5.104 5.132 135,537 +0.02(+0.37%)
Sep 27, 2018 5.104 5.132 5.094 5.113 55,569 -0.05(-0.92%)
Sep 26, 2018 5.151 5.198 5.113 5.160 111,872 +0.00(+0.00%)
Sep 25, 2018 5.123 5.170 5.123 5.160 75,293 +0.03(+0.55%)
Sep 24, 2018 5.160 5.160 5.085 5.132 136,322 +0.02(+0.37%)
Sep 21, 2018 5.132 5.141 5.075 5.113 572,941 -0.14(-2.70%)
Sep 20, 2018 5.274 5.274 5.227 5.255 105,181 -0.04(-0.71%)
Sep 19, 2018 5.227 5.293 5.227 5.293 153,891 +0.13(+2.56%)
Sep 18, 2018 5.085 5.179 5.085 5.160 91,331 +0.13(+2.63%)
Sep 17, 2018 5.094 5.123 5.028 5.028 223,046 -0.18(-3.45%)
Sep 14, 2018 5.274 5.283 5.208 5.208 74,593 -0.06(-1.08%)
Sep 13, 2018 5.236 5.293 5.217 5.264 144,045 +0.08(+1.46%)
Sep 12, 2018 5.075 5.198 5.028 5.189 138,868 +0.04(+0.73%)
Sep 11, 2018 5.056 5.179 5.037 5.151 144,712 +0.07(+1.30%)
Sep 10, 2018 5.132 5.170 5.085 5.085 158,184 -0.05(-0.92%)
Sep 07, 2018 5.217 5.222 5.123 5.132 379,104 -0.19(-3.55%)
Sep 06, 2018 5.349 5.406 5.274 5.321 150,650 -0.01(-0.18%)
Sep 05, 2018 5.416 5.416 5.312 5.330 180,446 -0.13(-2.42%)
Sep 04, 2018 5.501 5.501 5.434 5.463 78,540 -0.12(-2.20%)
Aug 31, 2018 5.586 5.586 5.586 0 +0.20(+3.68%)
Aug 30, 2018 5.482 5.510 5.387 5.387 116,991 -0.15(-2.73%)
Aug 29, 2018 5.510 5.548 5.463 5.538 103,759 +0.00(+0.00%)
Aug 28, 2018 5.605 5.605 5.538 5.538 97,846 -0.02(-0.34%)
Aug 27, 2018 5.538 5.594 5.520 5.557 217,408 +0.19(+3.52%)
Aug 24, 2018 5.321 5.434 5.321 5.368 148,763 +0.09(+1.79%)
Aug 23, 2018 5.368 5.378 5.274 5.274 243,878 -0.17(-3.13%)
Aug 22, 2018 5.425 5.472 5.425 5.444 133,471 +0.05(+0.88%)
Aug 21, 2018 5.359 5.444 5.359 5.397 152,074 +0.09(+1.78%)
Aug 20, 2018 5.236 5.302 5.227 5.302 184,822 +0.10(+2.00%)
Aug 17, 2018 5.132 5.236 5.094 5.198 267,901 -0.01(-0.18%)
Aug 16, 2018 5.160 5.236 5.151 5.208 309,980 +0.06(+1.10%)
Aug 15, 2018 5.141 5.160 5.056 5.151 675,257 -0.25(-4.55%)
Aug 14, 2018 5.529 5.567 5.359 5.397 520,407 -0.19(-3.38%)
Aug 13, 2018 5.567 5.629 5.529 5.586 542,560 -0.31(-5.29%)
Aug 10, 2018 6.030 6.039 5.850 5.898 314,456 -0.12(-2.04%)
Aug 09, 2018 5.812 6.153 5.784 6.020 726,976 +0.41(+7.24%)
Aug 08, 2018 5.586 5.642 5.585 5.614 248,292 +0.06(+1.02%)
Aug 07, 2018 5.529 5.576 5.520 5.557 204,711 +0.10(+1.91%)
Aug 06, 2018 5.482 5.482 5.434 5.453 350,640 -0.09(-1.70%)
Aug 03, 2018 5.538 5.567 5.529 5.548 333,713 -0.07(-1.18%)
Aug 02, 2018 5.586 5.642 5.548 5.614 414,271 -0.10(-1.82%)
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.