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 )

45.88 -0.16 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 7.300 7.340 7.190 7.250 269,699 +0.02(+0.28%)
Jan 30, 2018 7.210 7.280 7.140 7.230 456,935 -0.02(-0.28%)
Jan 29, 2018 7.230 7.350 7.190 7.250 367,254 -0.45(-5.84%)
Jan 26, 2018 7.390 7.700 7.390 7.700 426,540 +0.20(+2.67%)
Jan 25, 2018 7.620 7.620 7.500 7.500 155,965 -0.15(-1.96%)
Jan 24, 2018 7.670 7.719 7.600 7.650 244,030 +0.20(+2.68%)
Jan 23, 2018 7.370 7.450 7.350 7.450 243,342 -0.07(-0.93%)
Jan 22, 2018 7.400 7.520 7.400 7.520 165,248 +0.11(+1.48%)
Jan 19, 2018 7.470 7.350 7.410 167,664 -0.20(-2.63%)
Jan 18, 2018 7.270 7.610 7.170 7.610 416,839 +0.23(+3.12%)
Jan 17, 2018 7.360 7.490 7.350 7.380 413,823 -0.15(-1.99%)
Jan 16, 2018 7.520 7.660 7.505 7.530 525,578 -0.47(-5.87%)
Jan 12, 2018 8.000 8.000 8.000 0 -0.02(-0.25%)
Jan 11, 2018 7.970 8.090 7.970 8.020 247,524 +0.13(+1.65%)
Jan 10, 2018 7.950 7.976 7.880 7.890 342,300 -0.27(-3.31%)
Jan 09, 2018 8.190 8.190 8.050 8.160 195,504 -0.14(-1.69%)
Jan 08, 2018 7.950 8.300 7.900 8.300 318,906 +0.18(+2.22%)
Jan 05, 2018 8.040 8.120 8.020 8.120 201,969 -0.18(-2.17%)
Jan 04, 2018 8.230 8.300 8.190 8.300 259,989 -0.03(-0.36%)
Jan 03, 2018 8.010 8.330 8.010 8.330 309,244 +0.29(+3.61%)
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.