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: 6:30 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 (%)
Sep 30, 2015 4.272 4.281 4.187 4.244 73,314 +0.06(+1.35%)
Sep 29, 2015 4.159 4.225 4.159 4.187 36,407 +0.07(+1.61%)
Sep 28, 2015 4.206 4.206 4.091 4.121 32,191 -0.09(-2.02%)
Sep 25, 2015 4.206 4.272 4.159 4.206 39,370 -0.02(-0.45%)
Sep 24, 2015 4.187 4.234 4.168 4.225 18,169 -0.01(-0.22%)
Sep 23, 2015 4.281 4.310 4.234 4.234 19,328 -0.09(-2.18%)
Sep 22, 2015 4.329 4.357 4.263 4.329 138,461 -0.06(-1.29%)
Sep 21, 2015 4.376 4.423 4.366 4.385 40,703 +0.18(+4.27%)
Sep 18, 2015 4.319 4.319 4.168 4.206 151,399 -0.10(-2.41%)
Sep 17, 2015 4.338 4.357 4.291 4.310 24,213 -0.13(-2.98%)
Sep 16, 2015 4.376 4.452 4.357 4.442 93,222 +0.21(+4.91%)
Sep 15, 2015 4.187 4.263 4.177 4.234 14,419 +0.06(+1.36%)
Sep 14, 2015 4.149 4.196 4.140 4.177 35,331 -0.03(-0.67%)
Sep 11, 2015 4.187 4.215 4.159 4.206 17,804 -0.04(-0.89%)
Sep 10, 2015 4.234 4.281 4.234 4.244 52,538 +0.09(+2.28%)
Sep 09, 2015 4.291 4.291 4.149 4.149 28,343 -0.09(-2.01%)
Sep 08, 2015 4.272 4.272 4.168 4.234 62,790 +0.24(+5.91%)
Sep 04, 2015 4.017 3.998 3.998 3.998 33,223 -0.03(-0.70%)
Sep 03, 2015 4.036 4.045 3.988 4.026 88,881 +0.06(+1.43%)
Sep 02, 2015 4.036 4.121 3.856 3.970 190,680 +0.07(+1.69%)
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.