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 (%)
Mar 30, 2007 7.060 7.060 6.850 6.920 410,400 -0.22(-3.08%)
Mar 29, 2007 7.050 7.140 7.000 7.140 799,400 +0.25(+3.63%)
Mar 28, 2007 6.880 6.960 6.840 6.890 602,200 -0.03(-0.43%)
Mar 27, 2007 6.920 7.050 6.820 6.920 954,600 -0.25(-3.49%)
Mar 26, 2007 7.870 7.870 6.950 7.170 660,200 +0.59(+8.97%)
Mar 23, 2007 6.540 6.620 6.500 6.580 182,000 +0.22(+3.46%)
Mar 22, 2007 6.420 6.420 6.280 6.360 131,200 +0.04(+0.63%)
Mar 21, 2007 6.220 6.400 6.200 6.320 149,200 +0.16(+2.60%)
Mar 20, 2007 6.150 6.170 6.080 6.160 205,900 +0.05(+0.82%)
Mar 19, 2007 6.130 6.140 6.020 6.110 284,300 -0.02(-0.33%)
Mar 16, 2007 6.150 6.220 6.100 6.130 112,500 -0.11(-1.76%)
Mar 15, 2007 6.260 6.320 6.210 6.240 96,600 +0.08(+1.30%)
Mar 14, 2007 6.070 6.170 6.050 6.160 241,500 +0.08(+1.32%)
Mar 13, 2007 6.220 6.230 6.060 6.080 440,100 -0.14(-2.25%)
Mar 12, 2007 6.150 6.280 6.060 6.220 191,900 +0.12(+1.97%)
Mar 09, 2007 6.100 6.180 6.090 6.100 228,900 -0.10(-1.61%)
Mar 08, 2007 6.190 6.260 6.170 6.200 261,900 +0.14(+2.31%)
Mar 07, 2007 6.050 6.130 6.030 6.060 207,800 -0.13(-2.10%)
Mar 06, 2007 6.050 6.210 6.050 6.190 276,900 +0.24(+4.03%)
Mar 05, 2007 5.890 6.040 5.870 5.950 935,100 -0.24(-3.88%)
Mar 02, 2007 6.250 6.370 6.170 6.190 1,692,400 -0.53(-7.89%)
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.