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 (%)
Jul 29, 2016 3.875 3.884 3.828 3.837 90,020 -0.09(-2.17%)
Jul 28, 2016 3.979 3.979 3.903 3.922 51,019 -0.07(-1.66%)
Jul 27, 2016 3.941 3.998 3.941 3.988 39,407 +0.10(+2.68%)
Jul 26, 2016 3.932 3.932 3.874 3.884 192,728 -0.06(-1.44%)
Jul 25, 2016 3.998 3.998 3.941 3.941 21,323 -0.03(-0.71%)
Jul 22, 2016 3.979 4.007 3.941 3.970 78,231 +0.03(+0.72%)
Jul 21, 2016 3.979 4.007 3.922 3.941 64,346 -0.01(-0.24%)
Jul 20, 2016 3.988 3.988 3.941 3.951 64,495 -0.01(-0.24%)
Jul 19, 2016 3.941 3.970 3.941 3.960 21,388 +0.02(+0.48%)
Jul 18, 2016 3.922 3.951 3.894 3.941 20,346 -0.01(-0.24%)
Jul 15, 2016 3.922 3.951 3.913 3.951 9,281 -0.02(-0.48%)
Jul 14, 2016 3.960 3.998 3.951 3.970 13,069 +0.06(+1.45%)
Jul 13, 2016 3.894 3.941 3.894 3.913 35,314 -0.02(-0.48%)
Jul 12, 2016 3.951 3.951 3.913 3.932 43,764 +0.05(+1.22%)
Jul 11, 2016 3.847 3.884 3.847 3.884 30,952 +0.06(+1.48%)
Jul 08, 2016 3.837 3.837 3.818 3.828 84,331 -0.01(-0.25%)
Jul 07, 2016 3.790 3.866 3.790 3.837 15,892 +0.02(+0.49%)
Jul 06, 2016 3.790 3.818 3.771 3.818 26,295 +0.00(+0.00%)
Jul 05, 2016 3.837 3.837 3.799 3.818 10,552 -0.03(-0.74%)
Jul 01, 2016 3.828 3.847 3.847 3.847 32,588 +0.02(+0.49%)
Jun 30, 2016 3.828 3.837 3.803 3.828 40,774 -0.02(-0.49%)
Jun 29, 2016 3.818 3.866 3.818 3.847 19,382 +0.09(+2.52%)
Jun 28, 2016 3.752 3.780 3.743 3.752 41,287 -0.03(-0.75%)
Jun 27, 2016 3.762 3.818 3.743 3.780 64,267 +0.06(+1.52%)
Jun 24, 2016 3.667 3.856 3.667 3.724 103,107 -0.15(-3.90%)
Jun 23, 2016 3.837 3.875 3.828 3.875 35,546 +0.12(+3.27%)
Jun 22, 2016 3.790 3.795 3.752 3.752 66,088 -0.05(-1.24%)
Jun 21, 2016 3.743 3.799 3.743 3.799 115,983 +0.09(+2.55%)
Jun 20, 2016 3.724 3.790 3.705 3.705 141,564 -0.01(-0.25%)
Jun 17, 2016 3.733 3.752 3.714 3.714 150,978 -0.09(-2.24%)
Jun 16, 2016 3.780 3.818 3.771 3.799 88,317 -0.04(-0.99%)
Jun 15, 2016 3.818 3.875 3.818 3.837 33,222 +0.02(+0.49%)
Jun 14, 2016 3.799 3.828 3.780 3.818 67,154 +0.00(+0.00%)
Jun 13, 2016 3.866 3.884 3.818 3.818 132,998 -0.12(-3.12%)
Jun 10, 2016 3.913 3.970 3.898 3.941 94,286 -0.05(-1.18%)
Jun 09, 2016 3.988 4.007 3.941 3.988 63,400 -0.03(-0.71%)
Jun 08, 2016 3.970 4.026 3.941 4.017 124,179 -0.25(-5.76%)
Jun 07, 2016 4.187 4.263 4.187 4.263 34,795 +0.13(+3.20%)
Jun 06, 2016 4.064 4.168 4.036 4.130 172,509 +0.10(+2.58%)
Jun 03, 2016 3.979 4.036 3.941 4.026 114,790 +0.00(+0.00%)
Jun 02, 2016 3.960 4.036 3.941 4.026 64,836 +0.09(+2.16%)
Jun 01, 2016 3.951 3.988 3.932 3.941 63,665 -0.02(-0.48%)
May 31, 2016 3.970 3.988 3.913 3.960 40,547 -0.01(-0.24%)
May 27, 2016 3.951 3.970 3.970 3.970 24,758 +0.06(+1.45%)
May 26, 2016 3.922 3.922 3.903 3.913 11,670 -0.04(-0.96%)
May 25, 2016 3.941 3.970 3.903 3.951 27,609 -0.03(-0.71%)
May 24, 2016 3.979 4.007 3.979 3.979 33,566 +0.00(+0.00%)
May 23, 2016 3.970 3.988 3.951 3.979 48,825 +0.09(+2.18%)
May 20, 2016 3.858 3.913 3.847 3.894 22,460 +0.06(+1.48%)
May 19, 2016 3.866 3.866 3.828 3.837 17,520 -0.02(-0.49%)
May 18, 2016 3.875 3.922 3.828 3.856 18,812 -0.08(-1.92%)
May 17, 2016 3.951 3.979 3.922 3.932 25,488 -0.01(-0.24%)
May 16, 2016 3.894 3.960 3.894 3.941 71,611 +0.13(+3.47%)
May 13, 2016 3.894 3.903 3.780 3.809 63,090 -0.18(-4.50%)
May 12, 2016 4.026 4.092 3.941 3.988 142,623 +0.19(+4.98%)
May 11, 2016 3.714 3.818 3.714 3.799 45,020 +0.10(+2.81%)
May 10, 2016 3.667 3.695 3.629 3.695 53,005 +0.01(+0.26%)
May 09, 2016 3.724 3.724 3.667 3.686 65,350 -0.08(-2.01%)
May 06, 2016 3.771 3.790 3.752 3.762 47,520 -0.01(-0.25%)
May 05, 2016 3.828 3.828 3.762 3.771 109,825 -0.07(-1.72%)
May 04, 2016 3.847 3.847 3.818 3.837 32,924 +0.02(+0.49%)
May 03, 2016 3.875 3.894 3.818 3.818 125,150 -0.09(-2.18%)
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.