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 (%)
Nov 30, 2016 6.760 6.790 6.670 6.690 105,345 -0.04(-0.59%)
Nov 29, 2016 6.740 6.760 6.710 6.730 50,277 +0.03(+0.45%)
Nov 28, 2016 6.730 6.740 6.690 6.700 52,135 -0.04(-0.59%)
Nov 25, 2016 6.810 6.810 6.670 6.740 95,546 -0.14(-2.03%)
Nov 23, 2016 6.880 6.880 6.880 0 -0.22(-3.10%)
Nov 22, 2016 7.080 7.120 7.030 7.100 109,464 +0.08(+1.14%)
Nov 21, 2016 6.940 7.030 6.940 7.020 121,390 +0.21(+3.08%)
Nov 18, 2016 6.730 6.830 6.730 6.810 128,531 +0.27(+4.13%)
Nov 17, 2016 6.660 6.660 6.530 6.540 76,206 -0.07(-1.06%)
Nov 16, 2016 6.600 6.640 6.570 6.610 72,660 +0.01(+0.15%)
Nov 15, 2016 6.580 6.600 6.560 6.600 93,544 -0.03(-0.45%)
Nov 14, 2016 6.740 6.740 6.600 6.630 319,456 -0.54(-7.53%)
Nov 11, 2016 7.130 7.180 7.040 7.170 168,917 +0.06(+0.84%)
Nov 10, 2016 7.130 7.189 7.060 7.110 216,448 +0.25(+3.64%)
Nov 09, 2016 6.700 6.860 6.700 6.860 210,096 -0.05(-0.72%)
Nov 08, 2016 6.920 6.990 6.830 6.910 108,960 -0.14(-1.99%)
Nov 07, 2016 7.000 7.070 6.900 7.050 372,344 +0.11(+1.59%)
Nov 04, 2016 6.940 6.950 6.890 6.940 287,160 +0.46(+7.10%)
Nov 03, 2016 6.520 6.540 6.460 6.480 90,916 +0.00(+0.00%)
Nov 02, 2016 6.550 6.610 6.470 6.480 209,611 +0.02(+0.31%)
Nov 01, 2016 6.420 6.500 6.380 6.460 274,872 +0.42(+6.95%)
Oct 31, 2016 6.020 6.050 6.000 6.040 75,434 -0.01(-0.17%)
Oct 28, 2016 6.040 6.090 6.000 6.050 78,980 -0.16(-2.58%)
Oct 27, 2016 6.200 6.230 6.197 6.210 22,226 +0.03(+0.49%)
Oct 26, 2016 6.210 6.220 6.141 6.180 91,901 -0.16(-2.52%)
Oct 25, 2016 6.320 6.350 6.300 6.340 46,903 +0.06(+0.96%)
Oct 24, 2016 6.300 6.337 6.260 6.280 33,730 +0.04(+0.64%)
Oct 21, 2016 6.220 6.250 6.200 6.240 81,615 -0.02(-0.32%)
Oct 20, 2016 6.260 6.270 6.210 6.260 131,189 -0.08(-1.26%)
Oct 19, 2016 6.350 6.410 6.310 6.340 305,314 +0.19(+3.09%)
Oct 18, 2016 6.100 6.180 6.090 6.150 270,761 +0.11(+1.82%)
Oct 17, 2016 6.040 6.040 5.990 6.040 135,989 -0.02(-0.33%)
Oct 14, 2016 6.010 6.090 6.010 6.060 241,711 +0.23(+3.95%)
Oct 13, 2016 5.880 5.880 5.790 5.830 60,750 -0.06(-1.02%)
Oct 12, 2016 5.880 5.910 5.850 5.890 94,317 +0.20(+3.51%)
Oct 11, 2016 5.750 5.750 5.670 5.690 34,422 -0.11(-1.90%)
Oct 10, 2016 5.830 5.850 5.800 5.800 52,136 -0.02(-0.34%)
Oct 07, 2016 5.800 5.840 5.740 5.820 185,372 +0.13(+2.28%)
Oct 06, 2016 5.680 5.700 5.670 5.690 31,814 +0.02(+0.35%)
Oct 05, 2016 5.680 5.700 5.650 5.670 66,574 +0.02(+0.35%)
Oct 04, 2016 5.630 5.680 5.600 5.650 42,306 +0.07(+1.25%)
Oct 03, 2016 5.570 5.600 5.550 5.580 121,849 +0.01(+0.18%)
Sep 30, 2016 5.600 5.600 5.560 5.570 73,950 -0.05(-0.89%)
Sep 29, 2016 5.660 5.670 5.608 5.620 22,627 -0.02(-0.35%)
Sep 28, 2016 5.620 5.660 5.600 5.640 46,853 +0.06(+1.08%)
Sep 27, 2016 5.520 5.580 5.515 5.580 32,014 +0.09(+1.64%)
Sep 26, 2016 5.530 5.540 5.470 5.490 110,707 -0.05(-0.90%)
Sep 23, 2016 5.610 5.610 5.530 5.540 35,431 -0.14(-2.46%)
Sep 22, 2016 5.700 5.700 5.650 5.680 83,256 -0.02(-0.35%)
Sep 21, 2016 5.600 5.700 5.570 5.700 142,084 +0.15(+2.70%)
Sep 20, 2016 5.570 5.580 5.540 5.550 24,402 +0.05(+0.91%)
Sep 19, 2016 5.600 5.600 5.500 5.500 135,358 -0.11(-1.96%)
Sep 16, 2016 5.690 5.690 5.600 5.610 150,020 -0.06(-1.06%)
Sep 15, 2016 5.670 5.680 5.610 5.670 58,195 +0.10(+1.80%)
Sep 14, 2016 5.580 5.640 5.520 5.570 160,749 +0.12(+2.20%)
Sep 13, 2016 5.510 5.510 5.400 5.450 175,602 +0.06(+1.11%)
Sep 12, 2016 5.470 5.490 5.150 5.390 347,368 -0.10(-1.82%)
Sep 09, 2016 5.620 5.620 5.440 5.490 155,308 -0.12(-2.14%)
Sep 08, 2016 5.600 5.645 5.575 5.610 107,514 +0.01(+0.18%)
Sep 07, 2016 5.630 5.650 5.560 5.600 115,027 -0.07(-1.23%)
Sep 06, 2016 5.630 5.680 5.590 5.670 239,211 -0.02(-0.35%)
Sep 02, 2016 5.570 5.690 5.690 5.690 133,400 +0.18(+3.27%)
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.