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 (%)
Jun 13, 2019 5.113 5.113 5.113 0 -0.04(-0.73%)
Jun 12, 2019 5.227 5.227 5.127 5.151 297,714 -0.21(-3.88%)
Jun 11, 2019 5.397 5.397 5.312 5.359 794,428 +0.05(+0.89%)
Jun 10, 2019 5.302 5.368 5.302 5.312 622,179 +0.04(+0.72%)
Jun 07, 2019 5.227 5.283 5.208 5.274 578,655 +0.06(+1.09%)
Jun 06, 2019 5.189 5.236 5.141 5.217 745,922 -0.04(-0.72%)
Jun 05, 2019 5.330 5.349 5.227 5.255 640,538 -0.07(-1.24%)
Jun 04, 2019 5.321 5.330 5.227 5.321 508,125 -0.16(-2.93%)
Jun 03, 2019 5.501 5.520 5.416 5.482 792,511 -0.15(-2.68%)
May 31, 2019 5.595 5.633 5.567 5.633 905,808 +0.08(+1.36%)
May 30, 2019 5.482 5.557 5.472 5.557 890,417 +0.16(+2.98%)
May 29, 2019 5.416 5.434 5.330 5.397 757,515 -0.10(-1.89%)
May 28, 2019 5.482 5.510 5.354 5.501 2,704,875 +0.55(+11.07%)
May 24, 2019 4.924 5.009 4.830 4.952 1,742,419 -0.25(-4.73%)
May 23, 2019 5.255 5.255 5.179 5.198 238,586 -0.19(-3.51%)
May 22, 2019 5.387 5.444 5.340 5.387 537,263 +0.26(+4.97%)
May 21, 2019 5.141 5.179 5.094 5.132 446,994 +0.01(+0.18%)
May 20, 2019 5.094 5.170 5.056 5.123 677,239 +0.39(+8.18%)
May 17, 2019 4.773 4.820 4.735 4.735 168,655 -0.09(-1.76%)
May 16, 2019 4.830 4.858 4.782 4.820 83,728 -0.10(-2.11%)
May 15, 2019 4.877 4.934 4.867 4.924 96,934 +0.11(+2.36%)
May 14, 2019 4.773 4.811 4.726 4.811 161,776 +0.11(+2.41%)
May 13, 2019 4.745 4.801 4.678 4.697 237,517 -0.23(-4.61%)
May 10, 2019 4.877 4.924 4.820 4.924 170,771 +0.12(+2.56%)
May 09, 2019 4.830 4.848 4.735 4.801 255,317 -0.22(-4.33%)
May 08, 2019 4.934 5.123 4.877 5.019 270,261 +0.20(+4.12%)
May 07, 2019 4.981 4.990 4.820 4.820 262,167 -0.26(-5.20%)
May 06, 2019 5.037 5.113 4.971 5.085 268,011 -0.35(-6.43%)
May 03, 2019 5.425 5.472 5.293 5.434 507,024 +0.38(+7.48%)
May 02, 2019 5.075 5.113 5.019 5.056 145,911 +0.11(+2.29%)
May 01, 2019 5.047 5.085 4.943 4.943 73,386 -0.09(-1.88%)
Apr 30, 2019 5.047 5.056 4.962 5.037 106,486 +0.12(+2.50%)
Apr 29, 2019 4.924 4.971 4.905 4.915 54,556 -0.02(-0.38%)
Apr 26, 2019 4.896 4.943 4.896 4.934 51,527 +0.09(+1.95%)
Apr 25, 2019 4.896 4.896 4.820 4.839 87,113 -0.12(-2.48%)
Apr 24, 2019 5.000 5.028 4.962 4.962 64,769 -0.05(-0.94%)
Apr 23, 2019 5.009 5.037 4.990 5.009 102,333 -0.03(-0.56%)
Apr 22, 2019 5.047 5.066 5.019 5.037 46,897 -0.07(-1.30%)
Apr 18, 2019 5.047 5.104 5.037 5.104 134,374 +0.17(+3.45%)
Apr 17, 2019 4.934 4.962 4.905 4.934 85,914 +0.11(+2.35%)
Apr 16, 2019 4.820 4.848 4.782 4.820 43,249 +0.04(+0.79%)
Apr 15, 2019 4.839 4.858 4.782 4.782 63,225 -0.12(-2.50%)
Apr 12, 2019 4.820 4.905 4.782 4.905 230,023 +0.22(+4.64%)
Apr 11, 2019 4.754 4.754 4.688 4.688 128,598 -0.15(-3.13%)
Apr 10, 2019 4.830 4.848 4.801 4.839 71,763 +0.04(+0.79%)
Apr 09, 2019 4.858 4.877 4.773 4.801 171,817 -0.10(-2.12%)
Apr 08, 2019 4.839 4.915 4.839 4.905 180,581 +0.01(+0.19%)
Apr 05, 2019 4.896 4.921 4.820 4.896 88,983 -0.01(-0.19%)
Apr 04, 2019 4.877 4.924 4.820 4.905 127,079 -0.01(-0.19%)
Apr 03, 2019 4.915 4.981 4.915 4.915 213,497 +0.02(+0.39%)
Apr 02, 2019 4.962 4.981 4.896 4.896 105,961 +0.01(+0.19%)
Apr 01, 2019 4.801 4.886 4.759 4.886 165,677 +0.10(+2.17%)
Mar 29, 2019 4.839 4.839 4.754 4.782 86,443 +0.01(+0.20%)
Mar 28, 2019 4.688 4.782 4.688 4.773 141,850 +0.12(+2.64%)
Mar 27, 2019 4.622 4.650 4.584 4.650 79,981 +0.01(+0.20%)
Mar 26, 2019 4.659 4.666 4.631 4.641 87,381 -0.05(-1.01%)
Mar 25, 2019 4.631 4.716 4.622 4.688 122,184 +0.04(+0.81%)
Mar 22, 2019 4.678 4.711 4.650 4.650 132,892 -0.14(-2.96%)
Mar 21, 2019 4.726 4.811 4.707 4.792 80,593 -0.01(-0.20%)
Mar 20, 2019 4.678 4.801 4.678 4.801 140,904 -0.08(-1.55%)
Mar 19, 2019 4.877 4.915 4.867 4.877 49,015 +0.03(+0.58%)
Mar 18, 2019 4.867 4.867 4.801 4.848 101,227 +0.00(+0.00%)
Mar 15, 2019 4.848 4.877 4.830 4.848 116,704 +0.07(+1.38%)
Mar 14, 2019 4.896 4.896 4.782 4.782 129,298 -0.20(-3.98%)
Mar 13, 2019 5.000 5.019 4.962 4.981 92,501 -0.05(-0.94%)
Mar 12, 2019 5.085 5.085 4.981 5.028 189,153 -0.10(-2.03%)
Mar 11, 2019 5.037 5.132 5.000 5.132 350,389 +0.33(+6.89%)
Mar 08, 2019 4.773 4.830 4.773 4.801 117,656 +0.05(+0.99%)
Mar 07, 2019 4.811 4.848 4.754 4.754 195,102 -0.17(-3.45%)
Mar 06, 2019 4.981 5.004 4.924 4.924 108,510 -0.18(-3.52%)
Mar 05, 2019 5.019 5.104 5.009 5.104 207,848 +0.20(+4.05%)
Mar 04, 2019 4.943 4.962 4.848 4.905 163,539 +0.03(+0.58%)
Mar 01, 2019 4.858 4.877 4.830 4.877 90,464 +0.11(+2.38%)
Feb 28, 2019 4.792 4.801 4.745 4.763 57,249 -0.09(-1.95%)
Feb 27, 2019 4.858 4.934 4.830 4.858 215,043 -0.14(-2.84%)
Feb 26, 2019 5.009 5.037 4.990 5.000 74,264 -0.10(-2.04%)
Feb 25, 2019 5.132 5.132 5.056 5.104 191,132 +0.02(+0.37%)
Feb 22, 2019 5.047 5.104 5.028 5.085 228,859 +0.35(+7.39%)
Feb 21, 2019 4.801 4.830 4.735 4.735 127,794 -0.03(-0.60%)
Feb 20, 2019 4.735 4.782 4.735 4.763 128,697 +0.05(+1.00%)
Feb 19, 2019 4.678 4.716 4.650 4.716 216,872 -0.05(-0.99%)
Feb 15, 2019 4.726 4.801 4.622 4.763 146,436 -0.09(-1.95%)
Feb 14, 2019 4.820 4.877 4.811 4.858 137,023 -0.05(-0.96%)
Feb 13, 2019 4.924 4.971 4.877 4.905 174,954 -0.05(-0.95%)
Feb 12, 2019 4.886 4.952 4.877 4.952 372,708 +0.39(+8.49%)
Feb 11, 2019 4.584 4.622 4.555 4.565 138,043 +0.08(+1.68%)
Feb 08, 2019 4.423 4.489 4.423 4.489 145,907 +0.10(+2.37%)
Feb 07, 2019 4.442 4.442 4.376 4.385 62,669 -0.09(-2.11%)
Feb 06, 2019 4.452 4.489 4.452 4.480 91,099 -0.01(-0.21%)
Feb 05, 2019 4.480 4.489 4.470 4.489 87,036 +0.00(+0.00%)
Feb 04, 2019 4.414 4.489 4.414 4.489 43,208 +0.07(+1.50%)
Feb 01, 2019 4.442 4.442 4.414 4.423 58,616 -0.04(-0.85%)
Jan 31, 2019 4.461 4.480 4.395 4.461 64,711 +0.00(+0.00%)
Jan 30, 2019 4.461 4.470 4.357 4.461 191,223 +0.01(+0.21%)
Jan 29, 2019 4.480 4.489 4.442 4.452 76,967 +0.08(+1.73%)
Jan 28, 2019 4.366 4.376 4.325 4.376 90,721 -0.10(-2.32%)
Jan 25, 2019 4.470 4.489 4.423 4.480 98,823 +0.06(+1.28%)
Jan 24, 2019 4.423 4.489 4.414 4.423 283,890 +0.25(+5.88%)
Jan 23, 2019 4.159 4.177 4.112 4.177 90,316 +0.06(+1.38%)
Jan 22, 2019 4.130 4.168 4.102 4.121 141,024 -0.05(-1.13%)
Jan 18, 2019 4.121 4.168 4.102 4.168 169,184 +0.15(+3.76%)
Jan 17, 2019 3.951 4.026 3.925 4.017 69,132 +0.02(+0.47%)
Jan 16, 2019 3.951 4.017 3.951 3.998 125,116 +0.02(+0.47%)
Jan 15, 2019 3.922 3.998 3.922 3.979 149,054 +0.13(+3.44%)
Jan 14, 2019 3.884 3.894 3.847 3.847 123,105 -0.11(-2.86%)
Jan 11, 2019 3.970 3.998 3.941 3.960 71,313 -0.07(-1.64%)
Jan 10, 2019 3.988 4.036 3.941 4.026 98,655 +0.02(+0.47%)
Jan 09, 2019 3.941 4.026 3.941 4.007 201,272 +0.15(+3.92%)
Jan 08, 2019 3.837 3.866 3.809 3.856 112,061 -0.01(-0.24%)
Jan 07, 2019 3.837 3.866 3.780 3.866 196,834 +0.00(+0.00%)
Jan 04, 2019 3.847 3.875 3.780 3.866 206,216 +0.06(+1.49%)
Jan 03, 2019 3.875 3.875 3.799 3.809 90,623 -0.17(-4.28%)
Jan 02, 2019 3.960 4.017 3.941 3.979 76,192 -0.07(-1.64%)
Dec 31, 2018 4.140 4.140 4.045 4.045 101,574 -0.06(-1.38%)
Dec 28, 2018 4.121 4.121 4.073 4.102 241,132 +0.06(+1.40%)
Dec 27, 2018 4.026 4.045 3.951 4.045 114,366 -0.08(-1.83%)
Dec 26, 2018 3.979 4.121 3.951 4.121 168,024 +0.21(+5.31%)
Dec 24, 2018 4.036 4.036 3.913 3.913 73,535 -0.09(-2.13%)
Dec 21, 2018 4.083 4.102 3.988 3.998 212,670 -0.23(-5.37%)
Dec 20, 2018 4.263 4.263 4.163 4.225 180,768 -0.09(-2.19%)
Dec 19, 2018 4.452 4.480 4.305 4.319 131,800 -0.09(-1.93%)
Dec 18, 2018 4.291 4.442 4.281 4.404 397,893 +0.01(+0.22%)
Dec 17, 2018 4.442 4.475 4.390 4.395 143,616 -0.02(-0.43%)
Dec 14, 2018 4.433 4.470 4.414 4.414 100,198 -0.07(-1.48%)
Dec 13, 2018 4.508 4.508 4.452 4.480 109,189 -0.03(-0.63%)
Dec 12, 2018 4.527 4.555 4.480 4.508 140,893 +0.03(+0.63%)
Dec 11, 2018 4.518 4.537 4.428 4.480 98,687 +0.02(+0.42%)
Dec 10, 2018 4.404 4.461 4.329 4.461 293,668 +0.16(+3.74%)
Dec 07, 2018 4.366 4.433 4.272 4.300 130,247 +0.00(+0.00%)
Dec 06, 2018 4.225 4.300 4.196 4.300 163,437 -0.11(-2.57%)
Dec 04, 2018 4.527 4.565 4.414 4.414 337,099 -0.02(-0.43%)
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.