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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 6.470 6.510 6.430 6.480 134,773 +0.04(+0.62%)
Apr 27, 2018 6.340 6.440 6.320 6.440 228,054 +0.04(+0.63%)
Apr 26, 2018 6.320 6.400 6.320 6.400 117,843 +0.05(+0.79%)
Apr 25, 2018 6.250 6.350 6.250 6.350 222,664 -0.13(-2.01%)
Apr 24, 2018 6.530 6.580 6.450 6.480 148,907 -0.03(-0.46%)
Apr 23, 2018 6.570 6.580 6.480 6.510 134,226 -0.14(-2.11%)
Apr 20, 2018 6.730 6.750 6.630 6.650 224,787 -0.03(-0.45%)
Apr 19, 2018 6.800 6.850 6.635 6.680 401,594 -0.02(-0.30%)
Apr 18, 2018 6.630 6.725 6.620 6.700 570,054 +0.52(+8.41%)
Apr 17, 2018 6.090 6.190 6.080 6.180 142,701 -0.05(-0.80%)
Apr 16, 2018 6.200 6.260 6.190 6.230 131,205 -0.09(-1.42%)
Apr 13, 2018 6.410 6.410 6.315 6.320 194,507 -0.13(-2.02%)
Apr 12, 2018 6.350 6.480 6.350 6.450 156,530 -0.08(-1.23%)
Apr 11, 2018 6.400 6.560 6.400 6.530 156,830 -0.01(-0.15%)
Apr 10, 2018 6.450 6.540 6.440 6.540 214,962 +0.17(+2.67%)
Apr 09, 2018 6.360 6.450 6.334 6.370 136,755 +0.09(+1.43%)
Apr 06, 2018 6.370 6.420 6.220 6.280 369,145 -0.33(-4.99%)
Apr 05, 2018 6.610 6.665 6.600 6.610 168,060 +0.00(+0.00%)
Apr 04, 2018 6.460 6.620 6.430 6.610 199,464 -0.11(-1.64%)
Apr 03, 2018 6.760 6.840 6.645 6.720 309,273 +0.23(+3.54%)
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.