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 (%)
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%)
Jul 02, 2007 6.990 7.110 6.950 7.060 312,200 +0.17(+2.47%)
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%)
Jun 01, 2007 7.180 7.180 6.910 7.060 221,600 -0.05(-0.70%)
May 31, 2007 7.040 7.110 6.970 7.110 261,700 +0.11(+1.57%)
May 30, 2007 6.940 7.000 6.830 7.000 57,100 +0.12(+1.74%)
May 29, 2007 7.010 7.020 6.830 6.880 183,363 -0.30(-4.18%)
May 25, 2007 7.100 7.190 7.020 7.180 144,200 -0.02(-0.28%)
May 24, 2007 7.860 7.320 7.100 7.200 248,200 -0.16(-2.17%)
May 23, 2007 7.380 7.380 7.330 7.360 306,500 +0.06(+0.82%)
May 22, 2007 7.310 7.350 7.290 7.300 98,800 -0.03(-0.41%)
May 21, 2007 7.250 7.380 7.250 7.330 471,500 +0.11(+1.52%)
May 18, 2007 7.350 7.350 7.170 7.220 127,600 -0.19(-2.56%)
May 17, 2007 7.320 7.430 7.270 7.410 445,900 +0.10(+1.37%)
May 16, 2007 7.200 7.320 7.180 7.310 250,700 +0.43(+6.25%)
May 15, 2007 6.900 6.980 6.870 6.880 411,100 +0.03(+0.44%)
May 14, 2007 6.850 6.870 6.820 6.850 222,000 +0.04(+0.59%)
May 11, 2007 6.730 6.900 6.700 6.810 462,000 +0.05(+0.74%)
May 10, 2007 6.810 6.840 6.750 6.760 276,170 -0.10(-1.46%)
May 09, 2007 6.860 6.900 6.800 6.860 315,100 -0.09(-1.29%)
May 08, 2007 7.090 7.090 6.910 6.950 112,100 -0.13(-1.84%)
May 07, 2007 7.150 7.150 7.040 7.080 108,700 -0.10(-1.39%)
May 04, 2007 7.160 7.310 7.150 7.180 82,400 +0.02(+0.28%)
May 03, 2007 7.150 7.220 7.100 7.160 139,900 -0.12(-1.65%)
May 02, 2007 7.190 7.310 7.120 7.280 377,100 -0.03(-0.41%)
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.