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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Apr 29, 2016 3.932 3.960 3.894 3.913 82,657 -0.06(-1.43%)
Apr 28, 2016 4.036 4.111 3.970 3.970 32,008 -0.04(-0.94%)
Apr 27, 2016 3.970 4.017 3.951 4.007 21,082 +0.00(+0.00%)
Apr 26, 2016 4.014 4.026 3.998 4.007 30,487 -0.01(-0.24%)
Apr 25, 2016 4.055 4.055 4.007 4.017 49,081 -0.06(-1.39%)
Apr 22, 2016 4.064 4.121 4.064 4.073 16,760 +0.01(+0.23%)
Apr 21, 2016 4.111 4.121 4.064 4.064 39,525 -0.11(-2.71%)
Apr 20, 2016 4.159 4.177 4.130 4.177 72,602 -0.07(-1.56%)
Apr 19, 2016 4.187 4.244 4.187 4.244 47,707 -0.02(-0.44%)
Apr 18, 2016 4.187 4.281 4.187 4.263 51,886 +0.08(+1.81%)
Apr 15, 2016 4.187 4.206 4.177 4.187 9,591 -0.08(-1.77%)
Apr 14, 2016 4.253 4.272 4.244 4.263 50,035 +0.04(+0.89%)
Apr 13, 2016 4.215 4.253 4.206 4.225 68,943 +0.08(+1.82%)
Apr 12, 2016 4.138 4.177 4.121 4.149 14,722 +0.04(+0.92%)
Apr 11, 2016 4.116 4.140 4.111 4.111 22,817 +0.00(+0.00%)
Apr 08, 2016 4.130 4.140 4.092 4.111 15,716 +0.04(+0.93%)
Apr 07, 2016 4.111 4.111 4.064 4.073 65,503 -0.05(-1.15%)
Apr 06, 2016 4.130 4.130 4.064 4.121 50,999 -0.05(-1.13%)
Apr 05, 2016 4.177 4.177 4.159 4.168 10,375 -0.02(-0.45%)
Apr 04, 2016 4.206 4.234 4.177 4.187 32,845 -0.01(-0.23%)
Apr 01, 2016 4.140 4.196 4.140 4.196 23,886 -0.01(-0.22%)
Mar 31, 2016 4.196 4.215 4.187 4.206 24,993 +0.02(+0.45%)
Mar 30, 2016 4.187 4.201 4.149 4.187 12,006 +0.05(+1.14%)
Mar 29, 2016 4.092 4.159 4.064 4.140 14,589 -0.02(-0.45%)
Mar 28, 2016 4.149 4.168 4.112 4.159 22,297 +0.00(+0.00%)
Mar 24, 2016 4.159 4.159 4.159 4.159 15,130 -0.04(-0.90%)
Mar 23, 2016 4.225 4.234 4.196 4.196 41,283 -0.06(-1.33%)
Mar 22, 2016 4.206 4.253 4.206 4.253 37,911 +0.02(+0.45%)
Mar 21, 2016 4.206 4.253 4.206 4.234 34,326 +0.08(+1.82%)
Mar 18, 2016 4.168 4.215 4.159 4.159 22,956 +0.01(+0.23%)
Mar 17, 2016 4.130 4.159 4.102 4.149 17,352 -0.01(-0.23%)
Mar 16, 2016 4.083 4.159 4.064 4.159 15,669 +0.09(+2.09%)
Mar 15, 2016 4.092 4.121 4.056 4.073 60,452 -0.07(-1.60%)
Mar 14, 2016 4.140 4.168 4.125 4.140 36,360 -0.02(-0.45%)
Mar 11, 2016 4.140 4.159 4.104 4.159 30,168 +0.08(+1.85%)
Mar 10, 2016 4.121 4.140 4.055 4.083 76,615 -0.10(-2.48%)
Mar 09, 2016 4.206 4.206 4.177 4.187 8,349 -0.03(-0.67%)
Mar 08, 2016 4.272 4.281 4.215 4.215 68,161 -0.08(-1.76%)
Mar 07, 2016 4.234 4.319 4.215 4.291 72,782 +0.04(+0.89%)
Mar 04, 2016 4.187 4.272 4.177 4.253 85,577 +0.07(+1.58%)
Mar 03, 2016 4.177 4.196 4.159 4.187 64,940 +0.00(+0.00%)
Mar 02, 2016 4.073 4.206 4.073 4.187 157,343 +0.14(+3.50%)
Mar 01, 2016 4.007 4.055 4.007 4.045 52,414 +0.14(+3.63%)
Feb 29, 2016 3.970 3.970 3.903 3.903 72,180 -0.10(-2.59%)
Feb 26, 2016 4.007 4.045 3.984 4.007 31,442 +0.07(+1.68%)
Feb 25, 2016 3.960 3.960 3.913 3.941 90,631 -0.11(-2.80%)
Feb 24, 2016 4.026 4.073 3.980 4.055 84,726 -0.03(-0.69%)
Feb 23, 2016 4.140 4.140 4.083 4.083 41,134 -0.14(-3.36%)
Feb 22, 2016 4.140 4.310 4.125 4.225 419,068 +0.28(+7.19%)
Feb 19, 2016 3.922 3.965 3.922 3.941 46,962 +0.02(+0.48%)
Feb 18, 2016 3.979 4.026 3.809 3.922 288,557 -0.02(-0.48%)
Feb 17, 2016 3.903 3.941 3.903 3.941 84,729 -0.01(-0.24%)
Feb 16, 2016 3.941 3.951 3.903 3.951 48,129 +0.01(+0.24%)
Feb 12, 2016 3.913 3.941 3.941 3.941 36,503 +0.10(+2.71%)
Feb 11, 2016 3.856 3.884 3.809 3.837 55,336 -0.18(-4.47%)
Feb 10, 2016 3.979 4.055 3.979 4.017 14,686 +0.01(+0.24%)
Feb 09, 2016 4.011 4.011 3.932 4.007 31,125 -0.02(-0.47%)
Feb 08, 2016 4.047 4.047 3.988 4.026 14,470 -0.08(-1.84%)
Feb 05, 2016 4.177 4.196 4.092 4.102 37,431 -0.08(-1.81%)
Feb 04, 2016 4.206 4.234 4.149 4.177 14,160 +0.00(+0.00%)
Feb 03, 2016 4.196 4.196 4.102 4.177 18,159 +0.00(+0.00%)
Feb 02, 2016 4.253 4.253 4.168 4.177 19,371 -0.06(-1.34%)
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.