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 (%)
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%)
Oct 01, 2007 6.020 6.250 6.000 6.160 436,500 +0.17(+2.84%)
Sep 28, 2007 5.980 6.100 5.900 5.990 418,100 +0.07(+1.18%)
Sep 27, 2007 5.820 5.980 5.820 5.920 920,000 +0.10(+1.72%)
Sep 26, 2007 5.850 5.910 5.800 5.820 526,100 +0.07(+1.22%)
Sep 25, 2007 5.770 5.770 5.700 5.750 153,000 -0.02(-0.35%)
Sep 24, 2007 5.830 5.830 5.710 5.770 176,400 -0.09(-1.54%)
Sep 21, 2007 5.820 5.860 5.750 5.860 139,800 +0.00(+0.00%)
Sep 20, 2007 5.890 5.930 5.800 5.860 106,300 -0.03(-0.51%)
Sep 19, 2007 5.930 6.020 5.800 5.890 253,200 -0.08(-1.34%)
Sep 18, 2007 5.810 6.020 5.800 5.970 88,600 +0.22(+3.83%)
Sep 17, 2007 5.840 5.840 5.740 5.750 96,600 -0.20(-3.36%)
Sep 14, 2007 5.990 6.040 5.940 5.950 53,500 -0.04(-0.67%)
Sep 13, 2007 6.000 6.042 5.960 5.990 75,600 +0.05(+0.84%)
Sep 12, 2007 5.850 5.990 5.850 5.940 130,500 +0.09(+1.54%)
Sep 11, 2007 5.700 5.850 5.680 5.850 258,900 +0.16(+2.81%)
Sep 10, 2007 5.780 5.780 5.610 5.690 112,400 -0.05(-0.87%)
Sep 07, 2007 5.910 5.910 5.690 5.740 191,600 -0.16(-2.71%)
Sep 06, 2007 6.000 6.000 5.770 5.900 110,800 +0.13(+2.25%)
Sep 05, 2007 5.900 5.920 5.750 5.770 115,400 -0.20(-3.35%)
Sep 04, 2007 5.900 6.000 5.860 5.970 88,600 +0.11(+1.91%)
Aug 31, 2007 5.820 5.980 5.820 5.858 99,300 +0.10(+1.70%)
Aug 30, 2007 5.750 5.820 5.730 5.760 57,300 -0.04(-0.69%)
Aug 29, 2007 5.610 5.820 5.610 5.800 145,600 +0.31(+5.65%)
Aug 28, 2007 5.670 5.670 5.480 5.490 164,100 -0.33(-5.67%)
Aug 27, 2007 5.710 5.820 5.700 5.820 85,500 +0.10(+1.75%)
Aug 24, 2007 5.600 5.750 5.600 5.720 143,600 +0.17(+3.06%)
Aug 23, 2007 5.580 5.600 5.450 5.550 328,400 -0.25(-4.31%)
Aug 22, 2007 5.670 5.850 5.670 5.800 140,800 +0.25(+4.50%)
Aug 21, 2007 5.580 5.590 5.440 5.550 441,500 -0.13(-2.29%)
Aug 20, 2007 5.750 5.750 5.540 5.680 261,100 -0.03(-0.53%)
Aug 17, 2007 5.550 5.790 5.540 5.710 218,500 +0.26(+4.77%)
Aug 16, 2007 5.620 5.650 5.300 5.450 535,400 -0.23(-4.05%)
Aug 15, 2007 5.800 5.800 5.650 5.680 160,700 -0.08(-1.39%)
Aug 14, 2007 5.870 6.010 5.750 5.760 281,600 -0.11(-1.87%)
Aug 13, 2007 5.870 5.980 5.800 5.870 686,500 -0.09(-1.51%)
Aug 10, 2007 5.870 5.990 5.770 5.960 183,800 +0.12(+2.05%)
Aug 09, 2007 5.920 5.950 5.790 5.840 1,112,500 -0.19(-3.15%)
Aug 08, 2007 6.070 6.170 5.860 6.030 706,500 +0.04(+0.67%)
Aug 07, 2007 6.050 6.070 5.960 5.990 509,700 -0.18(-2.92%)
Aug 06, 2007 6.120 6.210 6.050 6.170 416,300 +0.04(+0.65%)
Aug 03, 2007 6.160 6.210 6.100 6.130 150,900 +0.02(+0.33%)
Aug 02, 2007 6.120 6.190 6.080 6.110 135,800 -0.08(-1.29%)
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.