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 (%)
May 30, 2014 3.979 3.988 3.941 3.970 93,858 +0.10(+2.69%)
May 29, 2014 3.875 3.913 3.866 3.866 38,883 -0.02(-0.49%)
May 28, 2014 3.884 3.941 3.884 3.884 58,495 -0.02(-0.48%)
May 27, 2014 3.922 3.960 3.884 3.903 53,856 -0.08(-1.90%)
May 23, 2014 3.960 3.979 3.979 3.979 105,171 +0.13(+3.44%)
May 22, 2014 3.880 3.913 3.837 3.847 57,039 -0.05(-1.21%)
May 21, 2014 3.932 3.932 3.884 3.894 39,981 +0.01(+0.24%)
May 20, 2014 3.922 3.922 3.884 3.884 25,072 -0.03(-0.72%)
May 19, 2014 3.875 3.913 3.856 3.913 94,618 +0.04(+0.98%)
May 16, 2014 3.856 3.875 3.856 3.875 76,656 +0.01(+0.24%)
May 15, 2014 3.856 3.875 3.818 3.866 57,044 +0.11(+3.02%)
May 14, 2014 3.780 3.790 3.752 3.752 94,593 -0.02(-0.50%)
May 13, 2014 3.780 3.809 3.743 3.771 31,770 -0.03(-0.75%)
May 12, 2014 3.762 3.799 3.743 3.799 78,236 +0.05(+1.26%)
May 09, 2014 3.790 3.799 3.743 3.752 93,015 -0.09(-2.22%)
May 08, 2014 3.875 3.884 3.837 3.837 47,200 -0.04(-0.98%)
May 07, 2014 3.884 3.894 3.837 3.875 71,214 -0.02(-0.49%)
May 06, 2014 3.884 3.932 3.884 3.894 41,061 -0.01(-0.24%)
May 05, 2014 3.922 3.922 3.866 3.903 78,019 -0.01(-0.24%)
May 02, 2014 3.894 3.922 3.893 3.913 88,369 +0.00(+0.00%)
May 01, 2014 3.875 3.932 3.866 3.913 80,758 -0.01(-0.24%)
Apr 30, 2014 3.866 3.922 3.828 3.922 124,018 +0.04(+0.97%)
Apr 29, 2014 3.866 3.903 3.866 3.884 107,744 -0.01(-0.24%)
Apr 28, 2014 3.922 3.951 3.828 3.894 179,661 -0.03(-0.72%)
Apr 25, 2014 3.894 3.932 3.884 3.922 332,539 -0.11(-2.81%)
Apr 24, 2014 3.988 4.073 3.979 4.036 355,820 +0.27(+7.29%)
Apr 23, 2014 3.705 3.762 3.705 3.762 337,184 +0.06(+1.53%)
Apr 22, 2014 3.705 3.724 3.686 3.705 77,983 -0.05(-1.26%)
Apr 21, 2014 3.752 3.752 3.714 3.752 174,342 +0.00(+0.00%)
Apr 17, 2014 3.677 3.752 3.752 3.752 109,403 +0.08(+2.06%)
Apr 16, 2014 3.667 3.714 3.639 3.677 170,364 +0.04(+1.04%)
Apr 15, 2014 3.658 3.677 3.620 3.639 75,524 +0.00(+0.00%)
Apr 14, 2014 3.629 3.667 3.601 3.639 110,471 +0.03(+0.79%)
Apr 11, 2014 3.629 3.639 3.601 3.610 180,135 -0.02(-0.52%)
Apr 10, 2014 3.667 3.686 3.629 3.629 108,963 -0.02(-0.52%)
Apr 09, 2014 3.582 3.658 3.582 3.648 48,832 +0.05(+1.31%)
Apr 08, 2014 3.573 3.620 3.573 3.601 76,285 +0.05(+1.33%)
Apr 07, 2014 3.573 3.639 3.544 3.554 251,094 -0.17(-4.57%)
Apr 04, 2014 3.780 3.809 3.724 3.724 243,432 -0.06(-1.50%)
Apr 03, 2014 3.771 3.809 3.762 3.780 68,226 -0.02(-0.50%)
Apr 02, 2014 3.809 3.809 3.743 3.799 102,259 +0.09(+2.29%)
Apr 01, 2014 3.667 3.724 3.658 3.714 126,217 +0.14(+3.97%)
Mar 31, 2014 3.582 3.601 3.554 3.573 119,351 -0.02(-0.53%)
Mar 28, 2014 3.582 3.646 3.582 3.591 60,181 +0.03(+0.80%)
Mar 27, 2014 3.582 3.601 3.535 3.563 288,485 -0.10(-2.84%)
Mar 26, 2014 3.724 3.724 3.667 3.667 72,943 +0.00(+0.00%)
Mar 25, 2014 3.667 3.686 3.641 3.667 63,147 -0.01(-0.26%)
Mar 24, 2014 3.733 3.752 3.667 3.677 198,846 -0.06(-1.52%)
Mar 21, 2014 3.837 3.837 3.733 3.733 212,346 -0.01(-0.25%)
Mar 20, 2014 3.771 3.790 3.733 3.743 278,690 -0.05(-1.25%)
Mar 19, 2014 3.780 3.818 3.752 3.790 342,996 +0.01(+0.25%)
Mar 18, 2014 3.733 3.828 3.724 3.780 168,031 +0.13(+3.63%)
Mar 17, 2014 3.686 3.686 3.639 3.648 184,966 -0.03(-0.77%)
Mar 14, 2014 3.724 3.724 3.667 3.677 121,669 -0.07(-1.77%)
Mar 13, 2014 3.884 3.913 3.705 3.743 283,355 +0.02(+0.51%)
Mar 12, 2014 3.752 3.771 3.714 3.724 348,083 -0.12(-3.19%)
Mar 11, 2014 3.922 3.960 3.828 3.847 276,869 -0.13(-3.33%)
Mar 10, 2014 3.932 3.979 3.875 3.979 498,594 +0.06(+1.45%)
Mar 07, 2014 3.941 3.979 3.922 3.922 249,613 +0.02(+0.48%)
Mar 06, 2014 3.922 3.932 3.894 3.903 253,831 -0.10(-2.59%)
Mar 05, 2014 4.026 4.036 3.941 4.007 132,447 -0.05(-1.17%)
Mar 04, 2014 4.111 4.121 4.045 4.055 117,195 -0.08(-1.83%)
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.