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 (%)
Jun 13, 2019 5.113 5.113 5.113 0 -0.04(-0.73%)
Jun 12, 2019 5.226 5.226 5.127 5.151 297,718 -0.21(-3.88%)
Jun 11, 2019 5.397 5.397 5.312 5.359 794,437 +0.05(+0.89%)
Jun 10, 2019 5.302 5.368 5.302 5.312 622,186 +0.04(+0.72%)
Jun 07, 2019 5.226 5.283 5.208 5.274 578,661 +0.06(+1.09%)
Jun 06, 2019 5.189 5.236 5.141 5.217 745,930 -0.04(-0.72%)
Jun 05, 2019 5.330 5.349 5.226 5.255 640,545 -0.07(-1.24%)
Jun 04, 2019 5.321 5.330 5.226 5.321 508,131 -0.16(-2.93%)
Jun 03, 2019 5.501 5.519 5.415 5.482 792,520 -0.15(-2.68%)
May 31, 2019 5.595 5.633 5.567 5.633 905,818 +0.08(+1.36%)
May 30, 2019 5.482 5.557 5.472 5.557 890,428 +0.16(+2.98%)
May 29, 2019 5.415 5.434 5.330 5.397 757,524 -0.10(-1.89%)
May 28, 2019 5.482 5.510 5.354 5.501 2,704,907 +0.55(+11.07%)
May 24, 2019 4.924 5.009 4.830 4.952 1,742,439 -0.25(-4.73%)
May 23, 2019 5.255 5.255 5.179 5.198 238,588 -0.19(-3.51%)
May 22, 2019 5.387 5.444 5.340 5.387 537,269 +0.26(+4.97%)
May 21, 2019 5.141 5.179 5.094 5.132 447,000 +0.01(+0.18%)
May 20, 2019 5.094 5.170 5.056 5.123 677,247 +0.39(+8.18%)
May 17, 2019 4.773 4.820 4.735 4.735 168,657 -0.09(-1.76%)
May 16, 2019 4.830 4.858 4.782 4.820 83,729 -0.10(-2.11%)
May 15, 2019 4.877 4.933 4.867 4.924 96,935 +0.11(+2.36%)
May 14, 2019 4.773 4.811 4.726 4.811 161,778 +0.11(+2.41%)
May 13, 2019 4.744 4.801 4.678 4.697 237,520 -0.23(-4.61%)
May 10, 2019 4.877 4.924 4.820 4.924 170,773 +0.12(+2.56%)
May 09, 2019 4.830 4.848 4.735 4.801 255,320 -0.22(-4.33%)
May 08, 2019 4.933 5.123 4.877 5.019 270,264 +0.20(+4.12%)
May 07, 2019 4.981 4.990 4.820 4.820 262,170 -0.26(-5.20%)
May 06, 2019 5.037 5.113 4.971 5.085 268,014 -0.35(-6.43%)
May 03, 2019 5.425 5.472 5.293 5.434 507,030 +0.38(+7.48%)
May 02, 2019 5.075 5.113 5.019 5.056 145,912 +0.11(+2.29%)
May 01, 2019 5.047 5.085 4.943 4.943 73,387 -0.09(-1.88%)
Apr 30, 2019 5.047 5.056 4.962 5.037 106,487 +0.12(+2.50%)
Apr 29, 2019 4.924 4.971 4.905 4.915 54,557 -0.02(-0.38%)
Apr 26, 2019 4.896 4.943 4.896 4.933 51,528 +0.09(+1.95%)
Apr 25, 2019 4.896 4.896 4.820 4.839 87,114 -0.12(-2.48%)
Apr 24, 2019 5.000 5.028 4.962 4.962 64,770 -0.05(-0.94%)
Apr 23, 2019 5.009 5.037 4.990 5.009 102,335 -0.03(-0.56%)
Apr 22, 2019 5.047 5.066 5.019 5.037 46,898 -0.07(-1.30%)
Apr 18, 2019 5.047 5.104 5.037 5.104 134,375 +0.17(+3.45%)
Apr 17, 2019 4.933 4.962 4.905 4.933 85,915 +0.11(+2.35%)
Apr 16, 2019 4.820 4.848 4.782 4.820 43,249 +0.04(+0.79%)
Apr 15, 2019 4.839 4.858 4.782 4.782 63,226 -0.12(-2.50%)
Apr 12, 2019 4.820 4.905 4.782 4.905 230,025 +0.22(+4.64%)
Apr 11, 2019 4.754 4.754 4.688 4.688 128,599 -0.15(-3.13%)
Apr 10, 2019 4.830 4.848 4.801 4.839 71,764 +0.04(+0.79%)
Apr 09, 2019 4.858 4.877 4.773 4.801 171,819 -0.10(-2.12%)
Apr 08, 2019 4.839 4.915 4.839 4.905 180,583 +0.01(+0.19%)
Apr 05, 2019 4.896 4.921 4.820 4.896 88,984 -0.01(-0.19%)
Apr 04, 2019 4.877 4.924 4.820 4.905 127,081 -0.01(-0.19%)
Apr 03, 2019 4.915 4.981 4.915 4.915 213,499 +0.02(+0.39%)
Apr 02, 2019 4.962 4.981 4.896 4.896 105,963 +0.01(+0.19%)
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.