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: 6:30 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 (%)
Dec 31, 2014 4.338 4.272 4.272 4.272 63,589 -0.10(-2.38%)
Dec 30, 2014 4.395 4.395 4.367 4.376 23,527 -0.07(-1.49%)
Dec 29, 2014 4.404 4.452 4.385 4.442 53,754 -0.03(-0.63%)
Dec 26, 2014 4.489 4.499 4.461 4.470 39,883 -0.01(-0.21%)
Dec 24, 2014 4.414 4.480 4.480 4.480 35,021 +0.05(+1.07%)
Dec 23, 2014 4.423 4.461 4.414 4.433 118,685 +0.09(+2.18%)
Dec 22, 2014 4.263 4.395 4.263 4.338 43,668 +0.09(+2.00%)
Dec 19, 2014 4.357 4.385 4.253 4.253 140,858 -0.24(-5.26%)
Dec 18, 2014 4.461 4.489 4.452 4.489 66,008 -0.02(-0.42%)
Dec 17, 2014 4.442 4.518 4.395 4.508 65,365 +0.11(+2.58%)
Dec 16, 2014 4.395 4.489 4.395 4.395 30,400 +0.00(+0.11%)
Dec 15, 2014 4.499 4.499 4.366 4.390 72,213 -0.16(-3.43%)
Dec 12, 2014 4.555 4.622 4.540 4.546 64,286 -0.05(-1.03%)
Dec 11, 2014 4.584 4.650 4.546 4.593 138,186 -0.05(-1.02%)
Dec 10, 2014 4.659 4.707 4.641 4.641 142,632 -0.02(-0.41%)
Dec 09, 2014 4.612 4.659 4.574 4.659 192,443 +0.07(+1.44%)
Dec 08, 2014 4.669 4.707 4.593 4.593 95,083 -0.09(-1.82%)
Dec 05, 2014 4.688 4.688 4.641 4.678 51,849 -0.05(-1.00%)
Dec 04, 2014 4.726 4.735 4.659 4.726 97,297 +0.05(+1.01%)
Dec 03, 2014 4.622 4.678 4.584 4.678 71,037 -0.09(-1.79%)
Dec 02, 2014 4.782 4.792 4.754 4.763 55,934 +0.05(+1.00%)
Dec 01, 2014 4.763 4.763 4.716 4.716 128,621 -0.13(-2.73%)
Nov 28, 2014 4.820 4.867 4.820 4.848 56,859 +0.01(+0.20%)
Nov 26, 2014 4.820 4.839 4.839 4.839 222,510 -0.11(-2.29%)
Nov 25, 2014 4.981 4.981 4.934 4.952 50,068 -0.04(-0.76%)
Nov 24, 2014 5.028 5.028 4.943 4.990 63,795 -0.12(-2.40%)
Nov 21, 2014 4.990 5.113 4.990 5.113 104,369 +0.13(+2.66%)
Nov 20, 2014 4.981 5.056 4.981 4.981 118,866 -0.04(-0.75%)
Nov 19, 2014 5.028 5.037 5.000 5.019 22,888 -0.03(-0.56%)
Nov 18, 2014 4.971 5.047 4.971 5.047 116,873 +0.01(+0.19%)
Nov 17, 2014 5.141 5.141 5.037 5.037 83,079 -0.12(-2.38%)
Nov 14, 2014 5.141 5.179 5.141 5.160 210,991 +0.25(+5.00%)
Nov 13, 2014 4.915 4.915 4.867 4.915 146,299 +0.03(+0.58%)
Nov 12, 2014 4.858 4.886 4.848 4.886 65,633 +0.07(+1.37%)
Nov 11, 2014 4.801 4.830 4.782 4.820 127,091 +0.09(+1.80%)
Nov 10, 2014 4.745 4.814 4.726 4.735 117,085 +0.10(+2.24%)
Nov 07, 2014 4.622 4.650 4.593 4.631 131,234 -0.01(-0.20%)
Nov 06, 2014 4.574 4.660 4.565 4.641 137,631 +0.21(+4.69%)
Nov 05, 2014 4.612 4.612 4.272 4.433 422,169 -0.34(-7.13%)
Nov 04, 2014 4.745 4.782 4.745 4.773 105,399 -0.06(-1.17%)
Nov 03, 2014 4.792 4.830 4.792 4.830 48,461 -0.03(-0.58%)
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%)
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.