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 (%)
Jun 29, 2007 6.940 7.000 6.870 6.890 87,600 -0.05(-0.72%)
Jun 28, 2007 6.810 7.040 6.810 6.940 125,200 +0.01(+0.14%)
Jun 27, 2007 6.850 6.970 6.830 6.930 214,800 -0.06(-0.86%)
Jun 26, 2007 7.100 7.100 6.940 6.990 73,800 -0.04(-0.57%)
Jun 25, 2007 7.100 7.170 7.030 7.030 141,800 -0.15(-2.09%)
Jun 22, 2007 7.040 7.200 7.040 7.180 306,000 +0.29(+4.21%)
Jun 21, 2007 6.870 6.900 6.820 6.890 98,200 +0.03(+0.44%)
Jun 20, 2007 6.870 6.870 6.830 6.860 90,300 -0.04(-0.58%)
Jun 19, 2007 6.900 6.920 6.810 6.900 294,600 +0.00(+0.00%)
Jun 18, 2007 6.940 6.950 6.870 6.900 80,500 -0.08(-1.15%)
Jun 15, 2007 6.740 6.980 6.740 6.980 134,600 +0.17(+2.50%)
Jun 14, 2007 6.820 6.890 6.810 6.810 55,600 -0.04(-0.58%)
Jun 13, 2007 6.810 6.870 6.810 6.850 59,100 +0.04(+0.59%)
Jun 12, 2007 6.930 6.930 6.760 6.810 78,300 -0.06(-0.87%)
Jun 11, 2007 6.890 6.900 6.830 6.870 59,500 +0.02(+0.29%)
Jun 08, 2007 6.700 6.870 6.700 6.850 98,100 +0.10(+1.48%)
Jun 07, 2007 6.790 6.800 6.690 6.750 192,900 +0.01(+0.15%)
Jun 06, 2007 6.850 6.870 6.710 6.740 177,800 -0.08(-1.17%)
Jun 05, 2007 6.870 6.910 6.770 6.820 147,670 +0.01(+0.15%)
Jun 04, 2007 6.880 6.880 6.760 6.810 442,500 -0.25(-3.54%)
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.