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 )

45.99 +0.02 (+0.04%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 8, 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 (%)
Apr 30, 2007 7.360 7.490 7.360 7.480 398,731 +0.02(+0.27%)
Apr 27, 2007 7.340 7.500 7.340 7.460 263,400 +0.14(+1.91%)
Apr 26, 2007 7.220 7.440 7.190 7.320 243,270 +0.05(+0.69%)
Apr 25, 2007 7.300 7.300 7.180 7.270 488,200 -0.12(-1.62%)
Apr 24, 2007 7.430 7.430 7.310 7.390 408,500 -0.04(-0.54%)
Apr 23, 2007 7.360 7.450 7.360 7.430 261,750 +0.05(+0.68%)
Apr 20, 2007 7.330 7.380 7.300 7.380 193,200 +0.06(+0.82%)
Apr 19, 2007 7.290 7.380 7.250 7.320 313,300 -0.05(-0.68%)
Apr 18, 2007 7.340 7.430 7.340 7.370 303,600 +0.00(+0.00%)
Apr 17, 2007 7.470 7.470 7.360 7.370 88,800 -0.26(-3.41%)
Apr 16, 2007 7.490 7.680 7.470 7.630 480,200 +0.38(+5.24%)
Apr 13, 2007 7.180 7.260 7.130 7.250 240,300 +0.06(+0.83%)
Apr 12, 2007 7.020 7.190 6.960 7.190 441,400 +0.44(+6.52%)
Apr 11, 2007 6.820 6.850 6.710 6.750 359,100 -0.18(-2.60%)
Apr 10, 2007 6.910 6.970 6.820 6.930 217,600 +0.03(+0.43%)
Apr 09, 2007 6.920 7.030 6.900 6.900 83,000 -0.02(-0.29%)
Apr 05, 2007 6.840 6.980 6.780 6.920 82,500 +0.02(+0.29%)
Apr 04, 2007 6.960 6.960 6.840 6.900 138,000 -0.03(-0.43%)
Apr 03, 2007 7.000 7.000 6.830 6.930 207,100 +0.02(+0.29%)
Apr 02, 2007 6.900 6.920 6.810 6.910 288,700 -0.01(-0.14%)
Mar 30, 2007 7.060 7.060 6.850 6.920 410,400 -0.22(-3.08%)
Mar 29, 2007 7.050 7.140 7.000 7.140 799,400 +0.25(+3.63%)
Mar 28, 2007 6.880 6.960 6.840 6.890 602,200 -0.03(-0.43%)
Mar 27, 2007 6.920 7.050 6.820 6.920 954,600 -0.25(-3.49%)
Mar 26, 2007 7.870 7.870 6.950 7.170 660,200 +0.59(+8.97%)
Mar 23, 2007 6.540 6.620 6.500 6.580 182,000 +0.22(+3.46%)
Mar 22, 2007 6.420 6.420 6.280 6.360 131,200 +0.04(+0.63%)
Mar 21, 2007 6.220 6.400 6.200 6.320 149,200 +0.16(+2.60%)
Mar 20, 2007 6.150 6.170 6.080 6.160 205,900 +0.05(+0.82%)
Mar 19, 2007 6.130 6.140 6.020 6.110 284,300 -0.02(-0.33%)
Mar 16, 2007 6.150 6.220 6.100 6.130 112,500 -0.11(-1.76%)
Mar 15, 2007 6.260 6.320 6.210 6.240 96,600 +0.08(+1.30%)
Mar 14, 2007 6.070 6.170 6.050 6.160 241,500 +0.08(+1.32%)
Mar 13, 2007 6.220 6.230 6.060 6.080 440,100 -0.14(-2.25%)
Mar 12, 2007 6.150 6.280 6.060 6.220 191,900 +0.12(+1.97%)
Mar 09, 2007 6.100 6.180 6.090 6.100 228,900 -0.10(-1.61%)
Mar 08, 2007 6.190 6.260 6.170 6.200 261,900 +0.14(+2.31%)
Mar 07, 2007 6.050 6.130 6.030 6.060 207,800 -0.13(-2.10%)
Mar 06, 2007 6.050 6.210 6.050 6.190 276,900 +0.24(+4.03%)
Mar 05, 2007 5.890 6.040 5.870 5.950 935,100 -0.24(-3.88%)
Mar 02, 2007 6.250 6.370 6.170 6.190 1,692,400 -0.53(-7.89%)
Mar 01, 2007 6.520 6.750 6.520 6.720 1,642,900 -0.09(-1.32%)
Feb 28, 2007 6.880 6.990 6.790 6.810 360,300 -0.07(-1.02%)
Feb 27, 2007 7.030 7.030 6.700 6.880 1,003,800 -0.28(-3.91%)
Feb 26, 2007 7.180 7.190 7.110 7.160 576,000 -0.03(-0.42%)
Feb 23, 2007 7.210 7.250 7.150 7.190 223,100 +0.03(+0.42%)
Feb 22, 2007 7.120 7.210 7.110 7.160 865,100 +0.04(+0.56%)
Feb 21, 2007 7.070 7.130 7.010 7.120 159,200 -0.01(-0.14%)
Feb 20, 2007 7.140 7.180 7.040 7.130 160,800 -0.01(-0.14%)
Feb 16, 2007 6.980 7.150 6.870 7.140 329,700 +0.10(+1.42%)
Feb 15, 2007 6.980 7.080 6.980 7.040 259,500 +0.08(+1.15%)
Feb 14, 2007 6.980 6.980 6.920 6.960 1,181,500 +0.05(+0.72%)
Feb 13, 2007 6.910 6.980 6.880 6.910 150,700 +0.00(+0.00%)
Feb 12, 2007 6.950 6.980 6.850 6.910 304,600 -0.07(-1.00%)
Feb 09, 2007 7.040 7.120 6.950 6.980 185,500 -0.07(-0.99%)
Feb 08, 2007 7.120 7.180 7.010 7.050 1,476,300 +0.07(+1.00%)
Feb 07, 2007 6.940 7.030 6.940 6.980 595,700 +0.14(+2.05%)
Feb 06, 2007 6.910 6.980 6.820 6.840 519,700 -0.25(-3.53%)
Feb 05, 2007 7.180 7.210 7.070 7.090 2,669,200 -0.24(-3.27%)
Feb 02, 2007 7.350 7.390 7.240 7.330 2,504,200 -0.22(-2.91%)
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.