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 )

46.94 +0.13 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2006 5.964 6.030 5.935 5.954 1,104,512 +0.00(+0.00%)
Aug 30, 2006 5.916 6.011 5.916 5.954 868,882 -0.03(-0.47%)
Aug 29, 2006 6.011 6.049 5.945 5.983 214,469 -0.07(-1.09%)
Aug 28, 2006 6.039 6.115 5.973 6.049 188,758 -0.09(-1.39%)
Aug 25, 2006 6.162 6.219 6.068 6.134 119,455 +0.00(+0.00%)
Aug 24, 2006 6.172 6.191 6.096 6.134 280,069 +0.03(+0.46%)
Aug 23, 2006 6.143 6.200 6.096 6.105 164,423 -0.02(-0.31%)
Aug 22, 2006 6.096 6.209 6.077 6.124 30,154 +0.04(+0.62%)
Aug 21, 2006 6.096 6.134 6.087 6.087 58,722 -0.06(-0.92%)
Aug 18, 2006 6.115 6.162 6.058 6.143 182,727 +0.03(+0.46%)
Aug 17, 2006 6.105 6.134 6.077 6.115 70,784 -0.03(-0.46%)
Aug 16, 2006 6.172 6.172 6.020 6.143 180,188 -0.06(-0.91%)
Aug 15, 2006 6.134 6.219 6.124 6.200 35,021 +0.10(+1.71%)
Aug 14, 2006 6.124 6.172 6.087 6.096 193,096 +0.05(+0.78%)
Aug 11, 2006 6.077 6.087 6.020 6.049 25,181 -0.03(-0.47%)
Aug 10, 2006 6.077 6.096 6.020 6.077 91,310 -0.05(-0.77%)
Aug 09, 2006 6.153 6.238 6.096 6.124 32,059 +0.07(+1.09%)
Aug 08, 2006 6.058 6.105 6.039 6.058 8,464 +0.00(+0.00%)
Aug 07, 2006 5.973 6.115 5.973 6.058 23,594 +0.03(+0.47%)
Aug 04, 2006 6.056 6.105 6.002 6.030 168,020 -0.09(-1.54%)
Aug 03, 2006 6.077 6.153 6.011 6.124 78,931 -0.04(-0.61%)
Aug 02, 2006 6.181 6.191 6.124 6.162 83,375 +0.03(+0.46%)
Aug 01, 2006 6.191 6.200 6.068 6.134 43,486 -0.10(-1.67%)
Jul 31, 2006 6.257 6.257 6.172 6.238 49,940 -0.13(-2.08%)
Jul 28, 2006 6.200 6.380 6.115 6.370 181,034 +0.22(+3.53%)
Jul 27, 2006 6.219 6.313 6.077 6.153 93,956 +0.00(+0.00%)
Jul 26, 2006 6.011 6.181 6.011 6.153 188,123 -0.05(-0.76%)
Jul 25, 2006 6.181 6.209 6.124 6.200 112,366 -0.01(-0.15%)
Jul 24, 2006 6.077 6.209 6.020 6.209 127,708 +0.14(+2.34%)
Jul 21, 2006 6.172 6.257 6.049 6.068 31,424 -0.10(-1.68%)
Jul 20, 2006 6.313 6.313 6.153 6.172 26,980 -0.09(-1.36%)
Jul 19, 2006 6.200 6.304 6.143 6.257 101,997 +0.06(+0.91%)
Jul 18, 2006 6.172 6.200 6.058 6.200 66,658 +0.08(+1.23%)
Jul 17, 2006 6.105 6.200 6.068 6.124 51,316 -0.05(-0.77%)
Jul 14, 2006 6.219 6.238 6.115 6.172 66,975 -0.06(-0.91%)
Jul 13, 2006 6.228 6.295 6.219 6.228 48,459 -0.04(-0.60%)
Jul 12, 2006 6.370 6.370 6.247 6.266 27,192 -0.01(-0.15%)
Jul 11, 2006 6.228 6.285 6.219 6.276 25,816 +0.06(+0.91%)
Jul 10, 2006 6.285 6.332 6.143 6.219 45,179 -0.02(-0.30%)
Jul 07, 2006 6.257 6.295 6.200 6.238 238,381 -0.09(-1.49%)
Jul 06, 2006 6.276 6.361 6.276 6.332 39,465 +0.07(+1.06%)
Jul 05, 2006 6.257 6.323 6.219 6.266 37,455 -0.24(-3.63%)
Jul 03, 2006 6.427 6.559 6.427 6.502 50,892 -0.10(-1.57%)
Jun 30, 2006 6.654 6.654 6.512 6.606 38,090 +0.02(+0.29%)
Jun 29, 2006 6.389 6.616 6.389 6.588 252,136 +0.39(+6.25%)
Jun 28, 2006 6.238 6.285 6.077 6.200 608,175 +0.16(+2.66%)
Jun 27, 2006 6.143 6.153 5.964 6.039 68,562 -0.06(-0.93%)
Jun 26, 2006 6.143 6.153 6.068 6.096 119,878 -0.08(-1.23%)
Jun 23, 2006 6.143 6.209 6.143 6.172 41,687 +0.06(+0.93%)
Jun 22, 2006 6.209 6.219 6.058 6.115 79,778 -0.15(-2.41%)
Jun 21, 2006 6.049 6.276 6.049 6.266 146,118 +0.19(+3.11%)
Jun 20, 2006 6.077 6.134 6.068 6.077 54,384 -0.01(-0.16%)
Jun 19, 2006 6.228 6.238 6.068 6.087 129,295 -0.14(-2.28%)
Jun 16, 2006 6.521 6.521 6.200 6.228 46,660 -0.11(-1.79%)
Jun 15, 2006 6.105 6.351 6.105 6.342 68,985 +0.29(+4.84%)
Jun 14, 2006 5.983 6.124 5.983 6.049 50,469 +0.04(+0.63%)
Jun 13, 2006 6.200 6.228 5.945 6.011 139,664 -0.20(-3.20%)
Jun 12, 2006 6.342 6.389 6.209 6.209 48,670 -0.13(-2.09%)
Jun 09, 2006 6.332 6.474 6.266 6.342 47,718 -0.01(-0.15%)
Jun 08, 2006 6.398 6.474 6.162 6.351 696,206 -0.23(-3.45%)
Jun 07, 2006 6.569 6.625 6.521 6.578 98,611 -0.03(-0.43%)
Jun 06, 2006 6.588 6.625 6.521 6.606 39,465 +0.02(+0.29%)
Jun 05, 2006 6.758 6.758 6.578 6.588 78,931 -0.27(-3.99%)
Jun 02, 2006 6.805 6.862 6.739 6.862 260,706 +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.