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: 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 28, 2018 5.113 5.170 5.104 5.132 135,537 +0.02(+0.37%)
Sep 27, 2018 5.104 5.132 5.094 5.113 55,569 -0.05(-0.92%)
Sep 26, 2018 5.151 5.198 5.113 5.160 111,872 +0.00(+0.00%)
Sep 25, 2018 5.123 5.170 5.123 5.160 75,293 +0.03(+0.55%)
Sep 24, 2018 5.160 5.160 5.085 5.132 136,322 +0.02(+0.37%)
Sep 21, 2018 5.132 5.141 5.075 5.113 572,941 -0.14(-2.70%)
Sep 20, 2018 5.274 5.274 5.227 5.255 105,181 -0.04(-0.71%)
Sep 19, 2018 5.227 5.293 5.227 5.293 153,891 +0.13(+2.56%)
Sep 18, 2018 5.085 5.179 5.085 5.160 91,331 +0.13(+2.63%)
Sep 17, 2018 5.094 5.123 5.028 5.028 223,046 -0.18(-3.45%)
Sep 14, 2018 5.274 5.283 5.208 5.208 74,593 -0.06(-1.08%)
Sep 13, 2018 5.236 5.293 5.217 5.264 144,045 +0.08(+1.46%)
Sep 12, 2018 5.075 5.198 5.028 5.189 138,868 +0.04(+0.73%)
Sep 11, 2018 5.056 5.179 5.037 5.151 144,712 +0.07(+1.30%)
Sep 10, 2018 5.132 5.170 5.085 5.085 158,184 -0.05(-0.92%)
Sep 07, 2018 5.217 5.222 5.123 5.132 379,104 -0.19(-3.55%)
Sep 06, 2018 5.349 5.406 5.274 5.321 150,650 -0.01(-0.18%)
Sep 05, 2018 5.416 5.416 5.312 5.330 180,446 -0.13(-2.42%)
Sep 04, 2018 5.501 5.501 5.434 5.463 78,540 -0.12(-2.20%)
Aug 31, 2018 5.586 5.586 5.586 0 +0.20(+3.68%)
Aug 30, 2018 5.482 5.510 5.387 5.387 116,991 -0.15(-2.73%)
Aug 29, 2018 5.510 5.548 5.463 5.538 103,759 +0.00(+0.00%)
Aug 28, 2018 5.605 5.605 5.538 5.538 97,846 -0.02(-0.34%)
Aug 27, 2018 5.538 5.594 5.520 5.557 217,408 +0.19(+3.52%)
Aug 24, 2018 5.321 5.434 5.321 5.368 148,763 +0.09(+1.79%)
Aug 23, 2018 5.368 5.378 5.274 5.274 243,878 -0.17(-3.13%)
Aug 22, 2018 5.425 5.472 5.425 5.444 133,471 +0.05(+0.88%)
Aug 21, 2018 5.359 5.444 5.359 5.397 152,074 +0.09(+1.78%)
Aug 20, 2018 5.236 5.302 5.227 5.302 184,822 +0.10(+2.00%)
Aug 17, 2018 5.132 5.236 5.094 5.198 267,901 -0.01(-0.18%)
Aug 16, 2018 5.160 5.236 5.151 5.208 309,980 +0.06(+1.10%)
Aug 15, 2018 5.141 5.160 5.056 5.151 675,257 -0.25(-4.55%)
Aug 14, 2018 5.529 5.567 5.359 5.397 520,407 -0.19(-3.38%)
Aug 13, 2018 5.567 5.629 5.529 5.586 542,560 -0.31(-5.29%)
Aug 10, 2018 6.030 6.039 5.850 5.898 314,456 -0.12(-2.04%)
Aug 09, 2018 5.812 6.153 5.784 6.020 726,976 +0.41(+7.24%)
Aug 08, 2018 5.586 5.642 5.585 5.614 248,292 +0.06(+1.02%)
Aug 07, 2018 5.529 5.576 5.520 5.557 204,711 +0.10(+1.91%)
Aug 06, 2018 5.482 5.482 5.434 5.453 350,640 -0.09(-1.70%)
Aug 03, 2018 5.538 5.567 5.529 5.548 333,713 -0.07(-1.18%)
Aug 02, 2018 5.586 5.642 5.548 5.614 414,271 -0.10(-1.82%)
Aug 01, 2018 5.737 5.746 5.680 5.718 213,282 -0.06(-0.98%)
Jul 31, 2018 5.784 5.803 5.756 5.775 239,978 -0.04(-0.65%)
Jul 30, 2018 5.898 5.898 5.803 5.812 191,246 -0.15(-2.54%)
Jul 27, 2018 5.935 5.973 5.916 5.964 149,610 +0.09(+1.45%)
Jul 26, 2018 5.916 5.926 5.879 5.879 118,876 -0.19(-3.12%)
Jul 25, 2018 6.002 6.077 5.992 6.068 170,990 +0.19(+3.22%)
Jul 24, 2018 5.945 5.973 5.874 5.879 200,453 +0.09(+1.63%)
Jul 23, 2018 5.794 5.794 5.737 5.784 101,823 -0.09(-1.61%)
Jul 20, 2018 5.812 5.898 5.812 5.879 198,834 +0.11(+1.97%)
Jul 19, 2018 5.765 5.812 5.746 5.765 167,329 -0.10(-1.77%)
Jul 18, 2018 5.775 5.879 5.765 5.869 214,855 +0.02(+0.32%)
Jul 17, 2018 5.803 5.879 5.765 5.850 95,228 -0.03(-0.48%)
Jul 16, 2018 5.916 5.916 5.850 5.879 109,106 -0.02(-0.32%)
Jul 13, 2018 5.907 5.935 5.888 5.898 180,124 +0.05(+0.81%)
Jul 12, 2018 5.841 5.899 5.831 5.850 339,836 +0.24(+4.21%)
Jul 11, 2018 5.652 5.671 5.586 5.614 227,162 -0.07(-1.16%)
Jul 10, 2018 5.680 5.709 5.630 5.680 372,495 -0.17(-2.91%)
Jul 09, 2018 5.775 5.850 5.775 5.850 230,162 +0.12(+2.15%)
Jul 06, 2018 5.661 5.756 5.642 5.727 297,515 +0.02(+0.33%)
Jul 05, 2018 5.831 5.831 5.680 5.709 523,101 -0.40(-6.50%)
Jul 03, 2018 6.105 6.105 6.105 0 +0.03(+0.47%)
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.