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 )

46.00 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 31, 2006 7.180 7.290 7.110 7.280 101,400 +0.07(+0.97%)
May 30, 2006 6.980 7.240 6.950 7.210 138,600 +0.26(+3.74%)
May 26, 2006 7.000 7.090 6.880 6.950 67,400 -0.02(-0.29%)
May 25, 2006 6.930 7.000 6.860 6.970 112,400 +0.00(+0.00%)
May 24, 2006 7.150 7.150 6.820 6.970 177,700 -0.16(-2.24%)
May 23, 2006 7.220 7.280 7.050 7.130 55,800 +0.01(+0.14%)
May 22, 2006 7.150 7.300 7.010 7.120 129,900 -0.25(-3.39%)
May 19, 2006 7.240 7.450 7.100 7.370 590,600 +0.23(+3.22%)
May 18, 2006 7.260 7.300 7.130 7.140 99,000 -0.13(-1.79%)
May 17, 2006 7.370 7.430 7.140 7.270 80,100 -0.10(-1.36%)
May 16, 2006 7.300 7.440 7.270 7.370 69,000 +0.07(+0.96%)
May 15, 2006 7.300 7.300 7.200 7.300 104,300 -0.04(-0.54%)
May 12, 2006 7.350 7.460 7.280 7.340 626,000 -0.05(-0.68%)
May 11, 2006 7.430 7.490 7.370 7.390 168,800 +0.00(+0.00%)
May 10, 2006 7.540 7.590 7.390 7.390 1,256,100 -0.33(-4.27%)
May 09, 2006 7.700 7.750 7.630 7.720 561,000 +0.01(+0.13%)
May 08, 2006 7.780 7.990 7.710 7.710 866,900 -0.05(-0.64%)
May 05, 2006 7.750 7.790 7.710 7.760 609,500 +0.06(+0.78%)
May 04, 2006 7.670 7.790 7.620 7.700 194,700 -0.07(-0.90%)
May 03, 2006 7.610 7.800 7.600 7.770 75,600 +0.26(+3.46%)
May 02, 2006 7.500 7.640 7.460 7.510 136,900 +0.11(+1.49%)
May 01, 2006 7.540 7.610 7.400 7.400 98,900 -0.17(-2.25%)
Apr 28, 2006 7.580 7.661 7.530 7.570 59,100 +0.13(+1.75%)
Apr 27, 2006 7.420 7.510 7.390 7.440 58,700 +0.10(+1.36%)
Apr 26, 2006 7.390 7.430 7.280 7.340 141,800 -0.09(-1.21%)
Apr 25, 2006 7.500 7.520 7.400 7.430 184,600 -0.23(-3.00%)
Apr 24, 2006 7.540 7.680 7.540 7.660 164,600 -0.05(-0.65%)
Apr 21, 2006 7.700 7.750 7.570 7.710 86,600 -0.06(-0.77%)
Apr 20, 2006 7.810 7.820 7.710 7.770 45,700 -0.03(-0.38%)
Apr 19, 2006 7.710 7.810 7.690 7.800 53,700 +0.26(+3.45%)
Apr 18, 2006 7.500 7.650 7.420 7.540 79,200 +0.08(+1.07%)
Apr 17, 2006 7.530 7.590 7.420 7.460 40,800 +0.03(+0.40%)
Apr 13, 2006 7.400 7.560 7.370 7.430 69,200 +0.03(+0.41%)
Apr 12, 2006 7.380 7.450 7.380 7.400 37,800 -0.05(-0.67%)
Apr 11, 2006 7.500 7.590 7.400 7.450 116,200 -0.12(-1.57%)
Apr 10, 2006 7.650 7.650 7.550 7.569 124,800 -0.08(-1.06%)
Apr 07, 2006 7.750 7.780 7.620 7.650 39,100 -0.13(-1.67%)
Apr 06, 2006 7.790 7.800 7.750 7.780 86,900 -0.04(-0.51%)
Apr 05, 2006 7.870 7.870 7.760 7.820 181,200 +0.04(+0.51%)
Apr 04, 2006 7.740 7.850 7.730 7.780 167,500 +0.10(+1.30%)
Apr 03, 2006 7.530 7.770 7.530 7.680 123,100 +0.18(+2.40%)
Mar 31, 2006 7.470 7.620 7.380 7.500 211,100 -0.12(-1.57%)
Mar 30, 2006 7.870 7.930 7.620 7.620 300,600 -0.24(-3.05%)
Mar 29, 2006 7.780 7.930 7.680 7.860 225,700 +0.25(+3.29%)
Mar 28, 2006 7.500 7.820 7.450 7.610 266,000 +0.16(+2.15%)
Mar 27, 2006 7.400 7.470 7.370 7.450 137,900 +0.06(+0.81%)
Mar 24, 2006 7.380 7.400 7.360 7.390 231,800 +0.01(+0.14%)
Mar 23, 2006 7.310 7.400 7.310 7.380 122,300 +0.05(+0.68%)
Mar 22, 2006 7.350 7.350 7.200 7.330 250,600 -0.02(-0.27%)
Mar 21, 2006 7.320 7.420 7.300 7.350 98,500 -0.01(-0.14%)
Mar 20, 2006 7.450 7.470 7.320 7.360 58,500 -0.04(-0.54%)
Mar 17, 2006 7.460 7.530 7.370 7.400 240,400 +0.15(+2.07%)
Mar 16, 2006 7.290 7.380 7.230 7.250 37,900 -0.14(-1.89%)
Mar 15, 2006 7.420 7.440 7.310 7.390 56,100 +0.01(+0.14%)
Mar 14, 2006 7.280 7.410 7.240 7.380 29,500 +0.14(+1.93%)
Mar 13, 2006 7.240 7.320 7.240 7.240 35,300 +0.01(+0.14%)
Mar 10, 2006 7.300 7.300 7.210 7.230 52,000 -0.06(-0.82%)
Mar 09, 2006 7.360 7.380 7.230 7.290 80,000 -0.02(-0.27%)
Mar 08, 2006 7.260 7.340 7.250 7.310 28,100 +0.05(+0.69%)
Mar 07, 2006 7.300 7.310 7.260 7.260 43,800 -0.28(-3.71%)
Mar 06, 2006 7.530 7.640 7.440 7.540 47,400 -0.10(-1.31%)
Mar 03, 2006 7.680 7.720 7.510 7.640 35,200 -0.15(-1.93%)
Mar 02, 2006 7.790 7.880 7.700 7.790 66,500 +0.09(+1.17%)
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.