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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 4.253 4.253 4.206 4.206 12,965 -0.01(-0.30%)
Jul 30, 2015 4.281 4.281 4.215 4.218 38,328 -0.06(-1.47%)
Jul 29, 2015 4.244 4.281 4.223 4.281 86,056 +0.09(+2.03%)
Jul 28, 2015 4.187 4.206 4.121 4.196 192,243 +0.00(+0.00%)
Jul 27, 2015 4.244 4.244 4.111 4.196 182,423 -0.36(-7.88%)
Jul 24, 2015 4.584 4.612 4.537 4.555 68,585 +0.00(+0.00%)
Jul 23, 2015 4.593 4.603 4.555 4.555 40,901 -0.05(-1.03%)
Jul 22, 2015 4.631 4.631 4.574 4.603 42,462 +0.01(+0.21%)
Jul 21, 2015 4.612 4.650 4.584 4.593 33,276 -0.05(-1.02%)
Jul 20, 2015 4.659 4.659 4.631 4.641 39,482 -0.01(-0.20%)
Jul 17, 2015 4.637 4.650 4.631 4.650 11,002 +0.05(+1.03%)
Jul 16, 2015 4.631 4.631 4.565 4.603 26,696 +0.04(+0.83%)
Jul 15, 2015 4.641 4.641 4.551 4.565 50,943 -0.16(-3.40%)
Jul 14, 2015 4.716 4.735 4.697 4.726 82,283 +0.00(+0.00%)
Jul 13, 2015 4.745 4.745 4.707 4.726 43,607 +0.01(+0.20%)
Jul 10, 2015 4.735 4.754 4.678 4.716 165,479 +0.27(+6.17%)
Jul 09, 2015 4.423 4.489 4.404 4.442 202,073 +0.49(+12.44%)
Jul 08, 2015 4.026 4.026 3.941 3.951 147,503 -0.22(-5.22%)
Jul 07, 2015 4.159 4.168 4.026 4.168 339,881 -0.39(-8.51%)
Jul 06, 2015 4.489 4.688 4.489 4.555 234,127 -0.43(-8.71%)
Jul 02, 2015 5.047 4.990 4.990 4.990 112,789 -0.09(-1.86%)
Jul 01, 2015 5.094 5.104 5.056 5.085 38,049 -0.03(-0.68%)
Jun 30, 2015 5.123 5.123 5.056 5.120 193,288 +0.03(+0.50%)
Jun 29, 2015 5.085 5.132 5.019 5.094 142,421 -0.24(-4.43%)
Jun 26, 2015 5.387 5.387 5.255 5.330 130,877 -0.26(-4.57%)
Jun 25, 2015 5.614 5.614 5.520 5.586 102,251 -0.14(-2.48%)
Jun 24, 2015 5.699 5.784 5.690 5.727 295,806 +0.28(+5.21%)
Jun 23, 2015 5.312 5.472 5.312 5.444 99,561 +0.17(+3.23%)
Jun 22, 2015 5.321 5.321 5.217 5.274 106,083 -0.05(-0.89%)
Jun 19, 2015 5.274 5.321 5.217 5.321 257,165 -0.02(-0.35%)
Jun 18, 2015 5.293 5.349 5.293 5.340 45,112 +0.01(+0.18%)
Jun 17, 2015 5.312 5.349 5.283 5.330 33,404 +0.05(+0.89%)
Jun 16, 2015 5.283 5.293 5.264 5.283 19,204 -0.03(-0.53%)
Jun 15, 2015 5.227 5.321 5.227 5.312 29,393 +0.06(+1.08%)
Jun 12, 2015 5.255 5.274 5.227 5.255 19,311 +0.03(+0.54%)
Jun 11, 2015 5.236 5.293 5.220 5.227 12,203 -0.04(-0.72%)
Jun 10, 2015 5.189 5.312 5.189 5.264 47,857 +0.06(+1.09%)
Jun 09, 2015 5.179 5.227 5.179 5.208 49,544 +0.02(+0.36%)
Jun 08, 2015 5.160 5.189 5.151 5.189 42,785 +0.03(+0.55%)
Jun 05, 2015 5.113 5.170 5.113 5.160 46,442 -0.01(-0.18%)
Jun 04, 2015 5.179 5.198 5.170 5.170 36,855 -0.06(-1.09%)
Jun 03, 2015 5.274 5.274 5.208 5.227 45,645 -0.10(-1.95%)
Jun 02, 2015 5.349 5.359 5.330 5.330 12,761 -0.04(-0.70%)
Jun 01, 2015 5.312 5.397 5.312 5.368 24,278 +0.02(+0.35%)
May 29, 2015 5.321 5.387 5.312 5.349 45,921 +0.08(+1.43%)
May 28, 2015 5.330 5.330 5.236 5.274 74,986 -0.17(-3.13%)
May 27, 2015 5.434 5.453 5.359 5.444 61,660 -0.11(-2.04%)
May 26, 2015 5.491 5.576 5.482 5.557 334,571 +0.47(+9.29%)
May 22, 2015 5.075 5.085 5.085 5.085 64,965 +0.07(+1.32%)
May 21, 2015 5.000 5.019 4.971 5.019 16,464 +0.01(+0.19%)
May 20, 2015 4.990 5.019 4.971 5.009 34,865 +0.02(+0.38%)
May 19, 2015 4.990 5.000 4.952 4.990 30,315 -0.06(-1.12%)
May 18, 2015 4.952 5.056 4.952 5.047 52,628 +0.09(+1.71%)
May 15, 2015 4.934 4.962 4.905 4.962 28,232 +0.07(+1.35%)
May 14, 2015 4.905 4.905 4.886 4.896 44,914 -0.07(-1.33%)
May 13, 2015 4.971 4.990 4.952 4.962 54,898 -0.03(-0.57%)
May 12, 2015 4.990 5.000 4.915 4.990 45,797 -0.13(-2.58%)
May 11, 2015 5.047 5.123 5.075 5.123 37,931 +0.05(+0.93%)
May 08, 2015 5.094 5.094 5.056 5.075 77,318 +0.06(+1.13%)
May 07, 2015 4.952 5.085 4.936 5.019 195,715 +0.26(+5.57%)
May 06, 2015 4.830 4.830 4.745 4.754 102,712 -0.25(-4.91%)
May 05, 2015 5.094 5.094 4.971 5.000 87,585 -0.18(-3.47%)
May 04, 2015 5.245 5.245 5.160 5.179 39,275 +0.01(+0.18%)
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.