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 )

45.72 +0.07 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 31, 2017 5.270 5.280 5.170 5.180 293,634 -0.24(-4.43%)
May 30, 2017 5.400 5.440 5.397 5.420 205,934 +0.09(+1.69%)
May 26, 2017 5.340 5.369 5.320 5.330 103,998 -0.03(-0.56%)
May 25, 2017 5.420 5.480 5.345 5.360 448,516 -0.03(-0.56%)
May 24, 2017 5.380 5.390 5.340 5.390 136,710 +0.05(+0.94%)
May 23, 2017 5.400 5.400 5.340 5.340 146,346 -0.09(-1.66%)
May 22, 2017 5.490 5.500 5.430 5.430 111,550 -0.02(-0.37%)
May 19, 2017 5.430 5.495 5.410 5.450 222,544 +0.03(+0.55%)
May 18, 2017 5.380 5.440 5.370 5.420 123,766 -0.04(-0.73%)
May 17, 2017 5.480 5.480 5.390 5.460 303,603 -0.06(-1.09%)
May 16, 2017 5.550 5.550 5.460 5.520 109,719 +0.00(+0.00%)
May 15, 2017 5.410 5.560 5.390 5.520 227,150 +0.11(+2.03%)
May 12, 2017 5.470 5.480 5.390 5.410 401,897 -0.38(-6.56%)
May 11, 2017 5.900 5.900 5.750 5.790 369,089 -0.28(-4.61%)
May 10, 2017 6.090 6.170 5.920 6.070 319,132 -0.01(-0.16%)
May 09, 2017 6.060 6.100 6.040 6.080 104,382 -0.02(-0.33%)
May 08, 2017 6.090 6.130 6.060 6.100 107,037 +0.00(+0.00%)
May 05, 2017 6.040 6.140 6.020 6.100 101,176 +0.08(+1.33%)
May 04, 2017 6.100 6.180 6.010 6.020 115,856 -0.13(-2.11%)
May 03, 2017 6.130 6.160 6.130 6.150 50,979 +0.00(+0.00%)
May 02, 2017 6.220 6.230 6.150 6.150 83,016 -0.17(-2.69%)
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.