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 )

45.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2007 6.560 6.690 6.430 6.430 231,900 -0.09(-1.38%)
Jul 30, 2007 6.520 6.580 6.380 6.520 229,100 +0.00(+0.00%)
Jul 27, 2007 6.650 6.700 6.510 6.520 307,300 -0.33(-4.82%)
Jul 26, 2007 6.900 6.920 6.610 6.850 203,800 -0.10(-1.44%)
Jul 25, 2007 7.120 7.120 6.890 6.950 177,300 -0.08(-1.14%)
Jul 24, 2007 7.100 7.130 7.020 7.030 91,600 -0.10(-1.40%)
Jul 23, 2007 7.140 7.140 7.030 7.130 167,600 -0.04(-0.56%)
Jul 20, 2007 7.250 7.250 7.110 7.170 62,400 -0.04(-0.55%)
Jul 19, 2007 7.300 7.470 7.050 7.210 193,900 -0.06(-0.83%)
Jul 18, 2007 7.290 7.300 7.150 7.270 217,000 -0.06(-0.82%)
Jul 17, 2007 7.190 7.370 7.190 7.330 254,100 +0.17(+2.37%)
Jul 16, 2007 7.130 7.190 7.090 7.160 270,900 -0.02(-0.28%)
Jul 13, 2007 7.210 7.210 7.040 7.180 152,600 -0.05(-0.69%)
Jul 12, 2007 7.100 7.240 7.100 7.230 180,800 -0.07(-0.96%)
Jul 11, 2007 7.300 7.330 7.090 7.300 225,900 -0.11(-1.48%)
Jul 10, 2007 7.430 7.500 7.390 7.410 214,500 +0.10(+1.37%)
Jul 09, 2007 7.180 7.360 7.180 7.310 330,000 +0.36(+5.18%)
Jul 06, 2007 6.850 7.080 6.850 6.950 283,800 +0.02(+0.29%)
Jul 05, 2007 6.910 6.950 6.840 6.930 446,300 -0.11(-1.56%)
Jul 03, 2007 6.970 7.040 6.970 7.040 37,900 -0.02(-0.28%)
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.