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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 30, 2006 7.040 7.040 6.890 6.990 36,000 +0.02(+0.29%)
Jun 29, 2006 6.760 7.000 6.760 6.970 238,300 +0.41(+6.25%)
Jun 28, 2006 6.600 6.650 6.430 6.560 574,800 +0.17(+2.66%)
Jun 27, 2006 6.500 6.510 6.310 6.390 64,800 -0.06(-0.93%)
Jun 26, 2006 6.500 6.510 6.420 6.450 113,300 -0.08(-1.23%)
Jun 23, 2006 6.500 6.570 6.500 6.530 39,400 +0.06(+0.93%)
Jun 22, 2006 6.570 6.580 6.410 6.470 75,400 -0.16(-2.41%)
Jun 21, 2006 6.400 6.640 6.400 6.630 138,100 +0.20(+3.11%)
Jun 20, 2006 6.430 6.490 6.420 6.430 51,400 -0.01(-0.16%)
Jun 19, 2006 6.590 6.600 6.420 6.440 122,200 -0.15(-2.28%)
Jun 16, 2006 6.900 6.900 6.560 6.590 44,100 -0.12(-1.79%)
Jun 15, 2006 6.460 6.720 6.460 6.710 65,200 +0.31(+4.84%)
Jun 14, 2006 6.330 6.480 6.330 6.400 47,700 +0.04(+0.63%)
Jun 13, 2006 6.560 6.590 6.290 6.360 132,000 -0.21(-3.20%)
Jun 12, 2006 6.710 6.760 6.570 6.570 46,000 -0.14(-2.09%)
Jun 09, 2006 6.700 6.850 6.630 6.710 45,100 -0.01(-0.15%)
Jun 08, 2006 6.769 6.850 6.520 6.720 658,000 -0.24(-3.45%)
Jun 07, 2006 6.950 7.010 6.900 6.960 93,200 -0.03(-0.43%)
Jun 06, 2006 6.970 7.010 6.900 6.990 37,300 +0.02(+0.29%)
Jun 05, 2006 7.150 7.150 6.960 6.970 74,600 -0.29(-3.99%)
Jun 02, 2006 7.200 7.260 7.130 7.260 246,400 +0.03(+0.41%)
Jun 01, 2006 7.220 7.290 7.150 7.230 61,500 -0.05(-0.69%)
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%)
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.