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 (%)
Oct 31, 2007 5.750 5.850 5.690 5.820 315,500 -0.08(-1.36%)
Oct 30, 2007 5.890 5.980 5.810 5.900 302,500 -0.07(-1.17%)
Oct 29, 2007 5.970 5.980 5.830 5.970 223,200 -0.13(-2.13%)
Oct 26, 2007 6.050 6.110 5.970 6.100 87,500 +0.06(+0.99%)
Oct 25, 2007 6.100 6.110 5.930 6.040 180,700 -0.04(-0.66%)
Oct 24, 2007 6.110 6.110 5.950 6.080 155,400 -0.18(-2.88%)
Oct 23, 2007 6.210 6.260 6.060 6.260 177,400 +0.12(+1.95%)
Oct 22, 2007 6.020 6.170 6.020 6.140 179,300 +0.10(+1.66%)
Oct 19, 2007 6.240 6.240 6.030 6.040 204,000 -0.27(-4.28%)
Oct 18, 2007 6.120 6.350 6.100 6.310 104,000 +0.02(+0.32%)
Oct 17, 2007 6.190 6.390 6.150 6.290 195,600 +0.23(+3.80%)
Oct 16, 2007 6.010 6.190 6.010 6.060 177,700 -0.15(-2.42%)
Oct 15, 2007 6.380 6.380 6.170 6.210 217,500 -0.27(-4.17%)
Oct 12, 2007 6.400 6.480 6.330 6.480 99,900 +0.04(+0.62%)
Oct 11, 2007 6.520 6.660 6.430 6.440 518,200 -0.10(-1.53%)
Oct 10, 2007 6.590 6.600 6.430 6.540 345,200 -0.11(-1.65%)
Oct 09, 2007 6.590 6.660 6.520 6.650 146,500 +0.16(+2.47%)
Oct 08, 2007 6.530 6.530 6.450 6.490 157,400 -0.22(-3.28%)
Oct 05, 2007 6.520 6.720 6.460 6.710 245,100 +0.19(+2.91%)
Oct 04, 2007 6.460 6.560 6.410 6.520 276,100 +0.32(+5.16%)
Oct 03, 2007 6.330 6.340 6.110 6.200 432,900 -0.46(-6.91%)
Oct 02, 2007 6.470 6.660 6.460 6.660 494,100 +0.50(+8.12%)
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.