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 )

45.69 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 5.910 5.910 5.910 0 +0.21(+3.68%)
Aug 30, 2018 5.800 5.830 5.700 5.700 110,571 -0.16(-2.73%)
Aug 29, 2018 5.830 5.870 5.780 5.860 98,065 +0.00(+0.00%)
Aug 28, 2018 5.930 5.930 5.860 5.860 92,477 -0.02(-0.34%)
Aug 27, 2018 5.860 5.919 5.840 5.880 205,478 +0.20(+3.52%)
Aug 24, 2018 5.630 5.750 5.630 5.680 140,600 +0.10(+1.79%)
Aug 23, 2018 5.680 5.690 5.580 5.580 230,495 -0.18(-3.12%)
Aug 22, 2018 5.740 5.790 5.740 5.760 126,147 +0.05(+0.88%)
Aug 21, 2018 5.670 5.760 5.670 5.710 143,729 +0.10(+1.78%)
Aug 20, 2018 5.540 5.610 5.530 5.610 174,680 +0.11(+2.00%)
Aug 17, 2018 5.430 5.540 5.390 5.500 253,200 -0.01(-0.18%)
Aug 16, 2018 5.460 5.540 5.450 5.510 292,970 +0.06(+1.10%)
Aug 15, 2018 5.440 5.460 5.350 5.450 638,201 -0.26(-4.55%)
Aug 14, 2018 5.850 5.890 5.670 5.710 491,849 -0.20(-3.38%)
Aug 13, 2018 5.890 5.956 5.850 5.910 512,786 -0.33(-5.29%)
Aug 10, 2018 6.380 6.390 6.190 6.240 297,200 -0.13(-2.04%)
Aug 09, 2018 6.150 6.510 6.120 6.370 687,082 +0.43(+7.24%)
Aug 08, 2018 5.910 5.970 5.909 5.940 234,667 +0.06(+1.02%)
Aug 07, 2018 5.850 5.900 5.840 5.880 193,477 +0.11(+1.91%)
Aug 06, 2018 5.800 5.800 5.750 5.770 331,398 -0.10(-1.70%)
Aug 03, 2018 5.860 5.890 5.850 5.870 315,400 -0.07(-1.18%)
Aug 02, 2018 5.910 5.970 5.870 5.940 391,537 -0.11(-1.82%)
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.