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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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, 2007 5.820 5.980 5.820 5.858 99,300 +0.10(+1.70%)
Aug 30, 2007 5.750 5.820 5.730 5.760 57,300 -0.04(-0.69%)
Aug 29, 2007 5.610 5.820 5.610 5.800 145,600 +0.31(+5.65%)
Aug 28, 2007 5.670 5.670 5.480 5.490 164,100 -0.33(-5.67%)
Aug 27, 2007 5.710 5.820 5.700 5.820 85,500 +0.10(+1.75%)
Aug 24, 2007 5.600 5.750 5.600 5.720 143,600 +0.17(+3.06%)
Aug 23, 2007 5.580 5.600 5.450 5.550 328,400 -0.25(-4.31%)
Aug 22, 2007 5.670 5.850 5.670 5.800 140,800 +0.25(+4.50%)
Aug 21, 2007 5.580 5.590 5.440 5.550 441,500 -0.13(-2.29%)
Aug 20, 2007 5.750 5.750 5.540 5.680 261,100 -0.03(-0.53%)
Aug 17, 2007 5.550 5.790 5.540 5.710 218,500 +0.26(+4.77%)
Aug 16, 2007 5.620 5.650 5.300 5.450 535,400 -0.23(-4.05%)
Aug 15, 2007 5.800 5.800 5.650 5.680 160,700 -0.08(-1.39%)
Aug 14, 2007 5.870 6.010 5.750 5.760 281,600 -0.11(-1.87%)
Aug 13, 2007 5.870 5.980 5.800 5.870 686,500 -0.09(-1.51%)
Aug 10, 2007 5.870 5.990 5.770 5.960 183,800 +0.12(+2.05%)
Aug 09, 2007 5.920 5.950 5.790 5.840 1,112,500 -0.19(-3.15%)
Aug 08, 2007 6.070 6.170 5.860 6.030 706,500 +0.04(+0.67%)
Aug 07, 2007 6.050 6.070 5.960 5.990 509,700 -0.18(-2.92%)
Aug 06, 2007 6.120 6.210 6.050 6.170 416,300 +0.04(+0.65%)
Aug 03, 2007 6.160 6.210 6.100 6.130 150,900 +0.02(+0.33%)
Aug 02, 2007 6.120 6.190 6.080 6.110 135,800 -0.08(-1.29%)
Aug 01, 2007 6.310 6.310 6.130 6.190 370,200 -0.24(-3.73%)
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%)
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.