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 )

45.66 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2007 4.710 4.800 4.710 4.800 224,700 +0.09(+1.91%)
Nov 29, 2007 4.750 4.750 4.620 4.710 222,111 -0.13(-2.69%)
Nov 28, 2007 4.840 4.900 4.710 4.840 439,176 +0.00(+0.00%)
Nov 27, 2007 4.710 4.860 4.710 4.840 320,284 +0.21(+4.54%)
Nov 26, 2007 4.830 4.840 4.620 4.630 245,246 -0.14(-2.94%)
Nov 23, 2007 4.750 4.790 4.700 4.770 89,300 +0.02(+0.42%)
Nov 21, 2007 4.800 4.810 4.680 4.750 403,100 -0.07(-1.45%)
Nov 20, 2007 4.850 4.930 4.780 4.820 439,073 +0.02(+0.42%)
Nov 19, 2007 4.980 4.980 4.760 4.800 433,539 -0.33(-6.43%)
Nov 16, 2007 5.170 5.170 5.020 5.130 131,571 -0.01(-0.19%)
Nov 15, 2007 5.110 5.220 5.040 5.140 395,165 -0.08(-1.53%)
Nov 14, 2007 5.200 5.330 5.180 5.220 254,415 -0.22(-4.04%)
Nov 13, 2007 5.330 5.480 5.300 5.440 173,994 +0.30(+5.84%)
Nov 12, 2007 5.340 5.370 5.090 5.140 419,200 -0.28(-5.17%)
Nov 09, 2007 5.400 5.510 5.380 5.420 213,600 -0.08(-1.45%)
Nov 08, 2007 5.520 5.590 5.320 5.500 690,300 -0.02(-0.36%)
Nov 07, 2007 5.750 5.750 5.520 5.520 324,300 -0.38(-6.44%)
Nov 06, 2007 5.700 5.900 5.700 5.900 324,500 +0.34(+6.12%)
Nov 05, 2007 5.530 5.620 5.460 5.560 494,800 -0.07(-1.24%)
Nov 02, 2007 5.580 5.650 5.520 5.630 145,200 +0.07(+1.26%)
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.