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 (%)
Feb 28, 2006 7.540 7.530 7.260 7.460 156,300 -0.08(-1.06%)
Feb 27, 2006 7.460 7.570 7.380 7.540 73,600 -0.07(-0.92%)
Feb 24, 2006 7.600 7.610 7.530 7.610 29,700 +0.04(+0.53%)
Feb 23, 2006 7.560 7.670 7.520 7.570 28,800 -0.04(-0.53%)
Feb 22, 2006 7.550 7.670 7.550 7.610 104,100 +0.04(+0.53%)
Feb 21, 2006 7.620 7.620 7.550 7.570 41,000 -0.04(-0.53%)
Feb 17, 2006 7.580 7.720 7.550 7.610 38,600 -0.07(-0.91%)
Feb 16, 2006 7.720 7.720 7.600 7.680 59,400 -0.01(-0.13%)
Feb 15, 2006 7.640 7.720 7.570 7.690 58,000 -0.07(-0.90%)
Feb 14, 2006 7.650 7.790 7.620 7.760 115,500 +0.25(+3.33%)
Feb 13, 2006 7.560 7.580 7.510 7.510 69,400 -0.20(-2.59%)
Feb 10, 2006 7.800 7.800 7.670 7.710 109,900 -0.25(-3.14%)
Feb 09, 2006 8.030 8.180 7.960 7.960 62,700 -0.15(-1.85%)
Feb 08, 2006 8.050 8.110 8.000 8.110 85,200 +0.12(+1.50%)
Feb 07, 2006 8.150 8.150 7.990 7.990 111,000 -0.29(-3.50%)
Feb 06, 2006 8.260 8.330 8.180 8.280 152,200 +0.23(+2.86%)
Feb 03, 2006 8.110 8.110 7.890 8.050 149,500 -0.15(-1.83%)
Feb 02, 2006 8.200 8.310 8.100 8.200 196,400 -0.15(-1.80%)
Feb 01, 2006 8.240 8.410 8.150 8.350 81,000 -0.03(-0.36%)
Jan 31, 2006 8.330 8.400 8.250 8.380 143,300 +0.05(+0.60%)
Jan 30, 2006 8.200 8.370 8.100 8.330 211,300 +0.11(+1.34%)
Jan 27, 2006 8.200 8.280 8.100 8.220 293,200 +0.04(+0.49%)
Jan 26, 2006 8.150 8.200 8.060 8.180 353,500 +0.61(+8.06%)
Jan 25, 2006 7.600 7.690 7.560 7.570 33,400 +0.05(+0.66%)
Jan 24, 2006 7.500 7.670 7.450 7.520 39,800 +0.13(+1.76%)
Jan 23, 2006 7.470 7.510 7.380 7.390 23,300 -0.10(-1.34%)
Jan 20, 2006 7.600 7.640 7.470 7.490 112,100 +0.01(+0.13%)
Jan 19, 2006 7.400 7.640 7.400 7.480 68,600 +0.21(+2.89%)
Jan 18, 2006 7.220 7.340 7.210 7.270 69,400 -0.09(-1.22%)
Jan 17, 2006 7.500 7.580 7.360 7.360 42,600 -0.24(-3.16%)
Jan 13, 2006 7.540 7.660 7.430 7.600 44,500 -0.11(-1.43%)
Jan 12, 2006 7.770 7.860 7.630 7.710 150,800 -0.01(-0.13%)
Jan 11, 2006 7.660 7.790 7.620 7.720 71,300 +0.15(+1.98%)
Jan 10, 2006 7.750 7.750 7.550 7.570 154,700 -0.28(-3.57%)
Jan 09, 2006 7.670 7.880 7.670 7.850 279,100 +0.37(+4.95%)
Jan 06, 2006 7.400 7.560 7.370 7.480 185,600 +0.33(+4.62%)
Jan 05, 2006 7.170 7.300 7.130 7.150 81,600 +0.03(+0.42%)
Jan 04, 2006 7.000 7.130 7.000 7.120 226,000 +0.39(+5.79%)
Jan 03, 2006 6.800 6.870 6.720 6.730 94,200 -0.03(-0.44%)
Dec 30, 2005 6.850 6.850 6.740 6.760 138,800 -0.22(-3.15%)
Dec 29, 2005 6.970 6.980 6.900 6.980 98,200 +0.05(+0.72%)
Dec 28, 2005 6.910 6.980 6.850 6.930 111,200 +0.03(+0.43%)
Dec 27, 2005 6.950 7.030 6.900 6.900 56,700 -0.12(-1.71%)
Dec 23, 2005 6.990 7.040 6.971 7.020 37,200 +0.08(+1.15%)
Dec 22, 2005 6.890 6.970 6.880 6.940 32,800 +0.03(+0.43%)
Dec 21, 2005 6.980 7.090 6.900 6.910 169,800 -0.11(-1.57%)
Dec 20, 2005 7.030 7.060 7.000 7.020 72,400 -0.08(-1.13%)
Dec 19, 2005 7.200 7.230 7.100 7.100 87,100 -0.08(-1.11%)
Dec 16, 2005 7.250 7.300 7.160 7.180 43,900 -0.09(-1.24%)
Dec 15, 2005 7.270 7.310 7.240 7.270 34,300 +0.05(+0.69%)
Dec 14, 2005 7.260 7.300 7.220 7.220 24,700 -0.08(-1.10%)
Dec 13, 2005 7.350 7.350 7.260 7.300 44,200 +0.04(+0.55%)
Dec 12, 2005 7.290 7.290 7.220 7.260 105,900 -0.03(-0.41%)
Dec 09, 2005 7.290 7.390 7.260 7.290 33,900 -0.09(-1.22%)
Dec 08, 2005 7.410 7.430 7.281 7.380 41,300 -0.04(-0.54%)
Dec 07, 2005 7.540 7.590 7.420 7.420 42,500 -0.06(-0.80%)
Dec 06, 2005 7.460 7.520 7.380 7.480 87,600 -0.12(-1.58%)
Dec 05, 2005 7.650 7.650 7.520 7.600 61,300 -0.08(-1.04%)
Dec 02, 2005 7.600 7.700 7.590 7.680 59,500 +0.19(+2.54%)
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.