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 )

46.12 +0.12 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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, 2013 4.080 4.090 4.010 4.010 268,922 -0.24(-5.65%)
May 30, 2013 4.230 4.260 4.210 4.250 177,335 -0.21(-4.71%)
May 29, 2013 4.470 4.490 4.430 4.460 86,780 -0.10(-2.19%)
May 28, 2013 4.520 4.640 4.500 4.560 316,765 +0.20(+4.59%)
May 24, 2013 4.350 4.410 4.330 4.360 220,304 +0.16(+3.81%)
May 23, 2013 4.180 4.260 4.160 4.200 161,310 +0.19(+4.74%)
May 22, 2013 4.100 4.150 4.010 4.010 274,201 -0.02(-0.50%)
May 21, 2013 4.060 4.060 3.980 4.030 161,152 -0.24(-5.62%)
May 20, 2013 4.150 4.270 4.130 4.270 243,528 +0.18(+4.40%)
May 17, 2013 4.080 4.090 4.050 4.090 115,716 +0.00(+0.00%)
May 16, 2013 4.140 4.140 4.060 4.090 140,632 -0.05(-1.21%)
May 15, 2013 4.110 4.150 4.080 4.140 116,724 -0.01(-0.24%)
May 13, 2013 4.110 4.200 4.100 4.150 260,847 +0.09(+2.22%)
May 10, 2013 4.000 4.060 3.970 4.060 164,623 +0.20(+5.18%)
May 09, 2013 3.860 3.870 3.820 3.860 129,009 -0.03(-0.77%)
May 08, 2013 3.850 3.900 3.838 3.890 238,170 +0.05(+1.30%)
May 07, 2013 3.810 3.840 3.780 3.840 150,642 -0.04(-1.03%)
May 06, 2013 3.870 3.940 3.810 3.880 195,860 -0.04(-1.02%)
May 03, 2013 3.950 3.950 3.920 3.920 167,285 +0.01(+0.26%)
May 02, 2013 3.790 3.940 3.790 3.910 252,566 +0.37(+10.45%)
May 01, 2013 3.610 3.610 3.540 3.540 122,937 -0.10(-2.75%)
Apr 30, 2013 3.610 3.640 3.560 3.640 274,691 +0.03(+0.83%)
Apr 29, 2013 3.600 3.610 3.540 3.610 126,964 +0.03(+0.84%)
Apr 26, 2013 3.590 3.610 3.460 3.580 169,014 +0.12(+3.47%)
Apr 25, 2013 3.410 3.480 3.390 3.460 260,144 +0.16(+4.85%)
Apr 24, 2013 3.200 3.320 3.200 3.300 209,014 +0.08(+2.48%)
Apr 23, 2013 3.200 3.220 3.170 3.220 76,335 -0.03(-0.92%)
Apr 22, 2013 3.210 3.250 3.190 3.250 90,175 +0.01(+0.31%)
Apr 19, 2013 3.220 3.240 3.170 3.240 270,077 +0.08(+2.53%)
Apr 18, 2013 3.170 3.170 3.100 3.160 182,274 +0.00(+0.00%)
Apr 17, 2013 3.200 3.200 3.160 3.160 274,608 -0.02(-0.63%)
Apr 16, 2013 3.130 3.200 3.130 3.180 239,009 +0.20(+6.71%)
Apr 15, 2013 3.060 3.090 2.980 2.980 281,229 -0.03(-1.00%)
Apr 12, 2013 3.070 3.070 2.990 3.010 82,241 -0.04(-1.31%)
Apr 11, 2013 3.080 3.090 3.050 3.050 126,714 -0.07(-2.24%)
Apr 10, 2013 3.040 3.130 3.030 3.120 348,049 +0.16(+5.41%)
Apr 09, 2013 2.910 2.980 2.910 2.960 186,011 +0.05(+1.72%)
Apr 08, 2013 2.870 2.910 2.850 2.910 90,431 +0.03(+1.04%)
Apr 05, 2013 2.890 2.920 2.850 2.880 234,062 -0.09(-3.03%)
Apr 04, 2013 2.970 3.000 2.970 2.970 97,682 +0.01(+0.34%)
Apr 03, 2013 3.030 3.040 2.960 2.960 271,967 -0.07(-2.31%)
Apr 02, 2013 3.000 3.040 3.000 3.030 139,393 +0.13(+4.48%)
Apr 01, 2013 2.930 2.940 2.900 2.900 69,591 -0.02(-0.68%)
Mar 28, 2013 2.940 2.945 2.890 2.920 81,225 -0.13(-4.26%)
Mar 27, 2013 2.990 3.050 2.990 3.050 96,416 +0.03(+0.99%)
Mar 26, 2013 3.000 3.020 2.990 3.020 93,345 +0.02(+0.67%)
Mar 25, 2013 2.990 3.000 2.960 3.000 81,706 -0.02(-0.66%)
Mar 22, 2013 3.040 3.040 2.980 3.020 210,070 -0.06(-1.95%)
Mar 21, 2013 3.080 3.090 3.060 3.080 159,992 +0.05(+1.65%)
Mar 20, 2013 2.990 3.030 2.990 3.030 401,776 +0.20(+7.07%)
Mar 19, 2013 2.840 2.890 2.820 2.830 200,917 +0.12(+4.43%)
Mar 18, 2013 2.760 2.780 2.710 2.710 260,697 -0.09(-3.21%)
Mar 15, 2013 2.860 2.900 2.800 2.800 610,544 -0.07(-2.44%)
Mar 14, 2013 2.840 2.880 2.820 2.870 95,459 +0.07(+2.50%)
Mar 13, 2013 2.840 2.840 2.800 2.800 160,097 -0.04(-1.41%)
Mar 12, 2013 2.860 2.900 2.840 2.840 284,584 -0.04(-1.39%)
Mar 11, 2013 2.910 2.910 2.850 2.880 121,495 -0.03(-1.03%)
Mar 08, 2013 2.960 2.960 2.890 2.910 139,927 -0.05(-1.69%)
Mar 07, 2013 2.910 2.960 2.910 2.960 84,160 +0.03(+1.02%)
Mar 06, 2013 2.940 2.940 2.890 2.930 99,287 -0.02(-0.68%)
Mar 05, 2013 2.920 2.950 2.900 2.950 233,595 +0.07(+2.43%)
Mar 04, 2013 2.920 2.920 2.870 2.880 181,705 -0.02(-0.69%)
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.