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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2014 4.839 4.848 4.811 4.811 72,149 -0.09(-1.74%)
Sep 29, 2014 4.934 4.962 4.886 4.896 134,119 -0.04(-0.77%)
Sep 26, 2014 4.915 4.962 4.904 4.934 155,529 +0.06(+1.16%)
Sep 25, 2014 4.858 4.915 4.811 4.877 276,275 +0.14(+2.99%)
Sep 24, 2014 4.745 4.754 4.688 4.735 118,058 -0.04(-0.79%)
Sep 23, 2014 4.773 4.820 4.773 4.773 217,571 +0.01(+0.20%)
Sep 22, 2014 4.820 4.820 4.745 4.763 204,139 -0.06(-1.18%)
Sep 19, 2014 4.773 4.830 4.726 4.820 876,480 +0.00(+0.00%)
Sep 18, 2014 4.782 4.820 4.745 4.820 195,467 +0.02(+0.39%)
Sep 17, 2014 4.773 4.858 4.745 4.801 390,103 +0.16(+3.46%)
Sep 16, 2014 4.565 4.659 4.565 4.641 282,499 +0.11(+2.51%)
Sep 15, 2014 4.574 4.574 4.508 4.527 114,232 -0.05(-1.03%)
Sep 12, 2014 4.527 4.584 4.527 4.574 169,197 +0.16(+3.64%)
Sep 11, 2014 4.433 4.442 4.376 4.414 36,653 -0.01(-0.21%)
Sep 10, 2014 4.480 4.480 4.319 4.423 211,013 -0.04(-0.85%)
Sep 09, 2014 4.470 4.470 4.414 4.461 16,683 -0.02(-0.42%)
Sep 08, 2014 4.452 4.489 4.423 4.480 58,847 +0.06(+1.28%)
Sep 05, 2014 4.395 4.433 4.357 4.423 60,547 -0.07(-1.47%)
Sep 04, 2014 4.452 4.489 4.442 4.489 71,110 +0.02(+0.42%)
Sep 03, 2014 4.508 4.508 4.423 4.470 66,628 +0.02(+0.42%)
Sep 02, 2014 4.404 4.470 4.404 4.452 90,739 +0.10(+2.39%)
Aug 29, 2014 4.348 4.348 4.348 4.348 35,550 +0.00(+0.00%)
Aug 28, 2014 4.272 4.385 4.272 4.348 21,640 +0.05(+1.10%)
Aug 27, 2014 4.310 4.310 4.272 4.300 37,891 -0.01(-0.22%)
Aug 26, 2014 4.319 4.338 4.310 4.310 16,255 +0.00(+0.00%)
Aug 25, 2014 4.263 4.348 4.263 4.310 19,791 -0.07(-1.51%)
Aug 22, 2014 4.414 4.414 4.253 4.376 60,025 -0.05(-1.07%)
Aug 21, 2014 4.452 4.461 4.423 4.423 68,649 -0.03(-0.64%)
Aug 20, 2014 4.385 4.470 4.423 4.452 40,366 +0.03(+0.64%)
Aug 19, 2014 4.433 4.433 4.272 4.423 159,872 +0.01(+0.21%)
Aug 18, 2014 4.385 4.442 4.385 4.414 108,890 +0.16(+3.78%)
Aug 15, 2014 4.310 4.310 4.244 4.253 41,715 -0.10(-2.39%)
Aug 14, 2014 4.329 4.385 4.319 4.357 73,078 +0.12(+2.90%)
Aug 13, 2014 4.244 4.272 4.234 4.234 37,668 -0.02(-0.44%)
Aug 12, 2014 4.263 4.329 4.234 4.253 32,464 -0.02(-0.44%)
Aug 11, 2014 4.206 4.291 4.206 4.272 57,909 +0.11(+2.73%)
Aug 08, 2014 4.121 4.187 4.121 4.159 95,118 +0.09(+2.33%)
Aug 07, 2014 4.111 4.121 4.055 4.064 162,593 -0.26(-5.91%)
Aug 06, 2014 4.263 4.361 4.159 4.319 85,740 +0.00(+0.00%)
Aug 05, 2014 4.385 4.385 4.300 4.319 165,329 +0.02(+0.44%)
Aug 04, 2014 4.300 4.338 4.300 4.300 68,563 +0.07(+1.56%)
Aug 01, 2014 4.272 4.299 4.206 4.234 43,202 -0.07(-1.54%)
Jul 31, 2014 4.348 4.357 4.272 4.300 81,449 -0.15(-3.40%)
Jul 30, 2014 4.452 4.461 4.414 4.452 83,160 +0.02(+0.43%)
Jul 29, 2014 4.489 4.499 4.423 4.433 52,426 -0.03(-0.64%)
Jul 28, 2014 4.442 4.470 4.433 4.461 60,975 +0.09(+1.94%)
Jul 25, 2014 4.357 4.395 4.348 4.376 82,712 -0.12(-2.73%)
Jul 24, 2014 4.537 4.537 4.461 4.499 314,811 -0.04(-0.83%)
Jul 23, 2014 4.587 4.587 4.508 4.537 256,349 -0.09(-1.84%)
Jul 22, 2014 4.650 4.659 4.604 4.622 50,109 -0.01(-0.20%)
Jul 21, 2014 4.631 4.641 4.593 4.631 29,585 +0.08(+1.66%)
Jul 18, 2014 4.508 4.584 4.499 4.555 65,021 +0.15(+3.43%)
Jul 17, 2014 4.461 4.480 4.404 4.404 60,885 -0.13(-2.92%)
Jul 16, 2014 4.584 4.603 4.518 4.537 57,900 -0.07(-1.44%)
Jul 15, 2014 4.669 4.697 4.584 4.603 638,544 +0.07(+1.46%)
Jul 14, 2014 4.489 4.555 4.489 4.537 164,665 +0.08(+1.69%)
Jul 11, 2014 4.489 4.489 4.433 4.461 41,333 -0.03(-0.63%)
Jul 10, 2014 4.433 4.508 4.404 4.489 142,804 +0.15(+3.49%)
Jul 09, 2014 4.319 4.357 4.319 4.338 26,269 -0.02(-0.43%)
Jul 08, 2014 4.442 4.442 4.319 4.357 258,923 -0.11(-2.54%)
Jul 07, 2014 4.480 4.537 4.452 4.470 567,138 +0.23(+5.35%)
Jul 03, 2014 4.159 4.244 4.244 4.244 166,856 +0.10(+2.51%)
Jul 02, 2014 4.102 4.159 4.083 4.140 212,189 +0.11(+2.82%)
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.