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, 2007 6.880 6.990 6.790 6.810 360,300 -0.07(-1.02%)
Feb 27, 2007 7.030 7.030 6.700 6.880 1,003,800 -0.28(-3.91%)
Feb 26, 2007 7.180 7.190 7.110 7.160 576,000 -0.03(-0.42%)
Feb 23, 2007 7.210 7.250 7.150 7.190 223,100 +0.03(+0.42%)
Feb 22, 2007 7.120 7.210 7.110 7.160 865,100 +0.04(+0.56%)
Feb 21, 2007 7.070 7.130 7.010 7.120 159,200 -0.01(-0.14%)
Feb 20, 2007 7.140 7.180 7.040 7.130 160,800 -0.01(-0.14%)
Feb 16, 2007 6.980 7.150 6.870 7.140 329,700 +0.10(+1.42%)
Feb 15, 2007 6.980 7.080 6.980 7.040 259,500 +0.08(+1.15%)
Feb 14, 2007 6.980 6.980 6.920 6.960 1,181,500 +0.05(+0.72%)
Feb 13, 2007 6.910 6.980 6.880 6.910 150,700 +0.00(+0.00%)
Feb 12, 2007 6.950 6.980 6.850 6.910 304,600 -0.07(-1.00%)
Feb 09, 2007 7.040 7.120 6.950 6.980 185,500 -0.07(-0.99%)
Feb 08, 2007 7.120 7.180 7.010 7.050 1,476,300 +0.07(+1.00%)
Feb 07, 2007 6.940 7.030 6.940 6.980 595,700 +0.14(+2.05%)
Feb 06, 2007 6.910 6.980 6.820 6.840 519,700 -0.25(-3.53%)
Feb 05, 2007 7.180 7.210 7.070 7.090 2,669,200 -0.24(-3.27%)
Feb 02, 2007 7.350 7.390 7.240 7.330 2,504,200 -0.22(-2.91%)
Feb 01, 2007 7.690 7.690 7.330 7.550 1,006,900 -0.46(-5.74%)
Jan 31, 2007 8.120 8.130 8.000 8.010 345,000 +0.07(+0.88%)
Jan 30, 2007 7.830 7.940 7.780 7.940 152,900 +0.31(+4.06%)
Jan 29, 2007 7.750 7.770 7.600 7.630 126,600 -0.11(-1.42%)
Jan 26, 2007 7.760 7.760 7.650 7.740 180,500 -0.02(-0.26%)
Jan 25, 2007 8.000 8.070 7.760 7.760 410,900 -0.32(-3.96%)
Jan 24, 2007 7.950 8.100 7.900 8.080 233,600 +0.13(+1.64%)
Jan 23, 2007 7.950 7.990 7.860 7.950 320,200 +0.00(+0.00%)
Jan 22, 2007 7.970 8.000 7.910 7.950 526,200 +0.02(+0.25%)
Jan 19, 2007 7.980 8.000 7.860 7.930 465,500 +0.13(+1.67%)
Jan 18, 2007 8.020 8.040 7.780 7.800 489,300 -0.22(-2.74%)
Jan 17, 2007 8.020 8.110 7.880 8.020 749,700 -0.28(-3.37%)
Jan 16, 2007 8.050 8.300 8.040 8.300 1,092,100 +0.54(+6.96%)
Jan 12, 2007 7.590 7.760 7.300 7.760 693,100 +0.24(+3.19%)
Jan 11, 2007 7.490 7.590 7.400 7.520 657,800 +0.05(+0.67%)
Jan 10, 2007 7.480 7.480 7.300 7.470 601,000 -0.01(-0.13%)
Jan 09, 2007 7.400 7.500 7.300 7.480 497,500 +0.35(+4.91%)
Jan 08, 2007 6.950 7.130 6.930 7.130 205,500 +0.15(+2.15%)
Jan 05, 2007 7.400 7.400 6.840 6.980 548,900 -0.61(-8.04%)
Jan 04, 2007 7.850 7.850 7.580 7.590 1,099,300 -0.26(-3.31%)
Jan 03, 2007 7.600 7.900 7.600 7.850 2,896,700 +1.41(+21.89%)
Dec 29, 2006 6.360 6.440 6.330 6.440 155,100 +0.08(+1.26%)
Dec 28, 2006 6.310 6.380 6.310 6.360 154,700 -0.01(-0.16%)
Dec 27, 2006 6.320 6.380 6.260 6.370 177,200 +0.06(+0.95%)
Dec 26, 2006 6.310 6.320 6.220 6.310 142,500 +0.04(+0.64%)
Dec 22, 2006 6.340 6.350 6.250 6.270 81,800 +0.00(+0.00%)
Dec 21, 2006 6.360 6.360 6.240 6.270 143,900 -0.07(-1.10%)
Dec 20, 2006 6.290 6.400 6.290 6.340 134,900 +0.08(+1.28%)
Dec 19, 2006 6.310 6.310 6.100 6.260 188,000 -0.04(-0.63%)
Dec 18, 2006 6.380 6.390 6.250 6.300 152,300 +0.01(+0.16%)
Dec 15, 2006 6.370 6.400 6.250 6.290 158,300 -0.11(-1.72%)
Dec 14, 2006 6.300 6.420 6.290 6.400 267,300 +0.18(+2.89%)
Dec 13, 2006 6.220 6.270 6.150 6.220 219,300 +0.10(+1.63%)
Dec 12, 2006 6.250 6.250 6.090 6.120 144,800 -0.11(-1.77%)
Dec 11, 2006 6.170 6.240 6.170 6.230 237,300 +0.14(+2.30%)
Dec 08, 2006 6.090 6.120 6.000 6.090 185,200 +0.04(+0.66%)
Dec 07, 2006 6.130 6.150 6.030 6.050 80,200 -0.02(-0.33%)
Dec 06, 2006 6.190 6.190 6.020 6.070 303,500 -0.15(-2.41%)
Dec 05, 2006 6.170 6.250 6.110 6.220 233,500 +0.15(+2.47%)
Dec 04, 2006 6.080 6.100 5.970 6.070 180,900 +0.04(+0.66%)
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.