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: 6:30 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 (%)
May 31, 2018 6.500 6.600 6.500 6.560 132,128 +0.04(+0.61%)
May 30, 2018 6.410 6.520 6.390 6.520 94,131 +0.14(+2.19%)
May 29, 2018 6.450 6.470 6.380 6.380 136,082 -0.12(-1.85%)
May 25, 2018 6.500 6.500 6.500 0 -0.02(-0.31%)
May 24, 2018 6.570 6.591 6.460 6.520 72,111 +0.02(+0.31%)
May 23, 2018 6.420 6.530 6.410 6.500 164,520 -0.08(-1.22%)
May 22, 2018 6.510 6.660 6.510 6.580 107,569 +0.02(+0.30%)
May 21, 2018 6.630 6.650 6.550 6.560 208,947 +0.05(+0.77%)
May 18, 2018 6.630 6.630 6.510 6.510 187,171 -0.13(-1.96%)
May 17, 2018 6.700 6.750 6.620 6.640 135,971 -0.14(-2.06%)
May 16, 2018 6.760 6.818 6.710 6.780 233,146 +0.08(+1.19%)
May 15, 2018 6.790 6.810 6.700 6.700 196,191 -0.19(-2.76%)
May 14, 2018 6.890 6.940 6.860 6.890 256,631 +0.17(+2.53%)
May 11, 2018 6.840 6.870 6.720 6.720 516,208 -0.52(-7.18%)
May 10, 2018 6.930 7.350 6.930 7.240 796,073 +0.38(+5.54%)
May 09, 2018 6.610 6.950 6.570 6.860 374,446 +0.19(+2.85%)
May 08, 2018 6.660 6.730 6.550 6.670 235,830 -0.10(-1.48%)
May 07, 2018 6.720 6.850 6.710 6.770 327,578 -0.02(-0.29%)
May 04, 2018 6.580 6.855 6.580 6.790 264,828 +0.19(+2.88%)
May 03, 2018 6.500 6.600 6.430 6.600 252,388 +0.23(+3.61%)
May 02, 2018 6.390 6.390 6.347 6.370 172,601 -0.08(-1.24%)
May 01, 2018 6.440 6.450 6.395 6.450 173,943 -0.03(-0.46%)
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%)
Apr 02, 2018 6.750 6.790 6.480 6.490 348,177 -0.11(-1.67%)
Mar 29, 2018 6.600 6.600 6.600 0 +0.16(+2.48%)
Mar 28, 2018 6.410 6.450 6.300 6.440 389,901 -0.10(-1.53%)
Mar 27, 2018 6.820 6.820 6.520 6.540 491,770 -0.14(-2.10%)
Mar 26, 2018 6.510 6.680 6.490 6.680 353,319 +0.45(+7.22%)
Mar 23, 2018 6.420 6.440 6.230 6.230 362,286 -0.25(-3.86%)
Mar 22, 2018 6.660 6.680 6.480 6.480 279,408 -0.37(-5.40%)
Mar 21, 2018 6.850 6.929 6.825 6.850 216,182 -0.15(-2.14%)
Mar 20, 2018 6.940 7.030 6.940 7.000 288,508 +0.20(+2.94%)
Mar 19, 2018 6.903 6.750 6.800 384,779 -0.11(-1.59%)
Mar 16, 2018 6.930 6.990 6.910 6.910 448,890 -0.08(-1.14%)
Mar 15, 2018 7.000 7.020 6.950 6.990 93,962 +0.04(+0.58%)
Mar 14, 2018 6.950 6.860 6.950 148,114 +0.00(+0.00%)
Mar 13, 2018 7.100 7.160 6.950 6.950 346,227 -0.29(-4.01%)
Mar 12, 2018 7.220 7.320 7.180 7.240 318,392 +0.07(+0.98%)
Mar 09, 2018 7.060 7.170 7.020 7.170 253,798 +0.19(+2.72%)
Mar 08, 2018 6.920 6.980 6.870 6.980 172,479 +0.14(+2.05%)
Mar 07, 2018 6.780 6.840 123,157 -0.10(-1.44%)
Mar 06, 2018 6.980 7.010 6.880 6.940 320,044 +0.18(+2.66%)
Mar 05, 2018 6.660 6.785 6.600 6.760 174,013 +0.10(+1.50%)
Mar 02, 2018 6.600 6.660 6.510 6.660 177,044 +0.10(+1.52%)
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.