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 )

46.00 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2006 6.080 6.080 6.020 6.060 174,000 +0.01(+0.17%)
Nov 29, 2006 6.080 6.080 6.010 6.050 284,700 +0.00(+0.00%)
Nov 28, 2006 6.090 6.090 5.990 6.050 351,400 -0.04(-0.66%)
Nov 27, 2006 6.160 6.230 6.020 6.090 698,800 +0.05(+0.83%)
Nov 24, 2006 6.030 6.040 5.890 6.040 205,200 +0.05(+0.82%)
Nov 22, 2006 6.120 6.120 5.880 5.991 421,000 -0.03(-0.48%)
Nov 21, 2006 5.980 6.020 5.900 6.020 348,900 +0.18(+3.08%)
Nov 20, 2006 5.810 6.000 5.700 5.840 589,800 +0.01(+0.17%)
Nov 17, 2006 5.720 5.830 5.650 5.830 784,100 +0.31(+5.62%)
Nov 16, 2006 5.500 5.550 5.450 5.520 219,500 +0.01(+0.18%)
Nov 15, 2006 5.560 5.570 5.480 5.510 175,000 -0.03(-0.54%)
Nov 14, 2006 5.520 5.550 5.440 5.540 194,600 +0.06(+1.09%)
Nov 13, 2006 5.470 5.520 5.420 5.480 191,500 -0.05(-0.90%)
Nov 10, 2006 5.560 5.580 5.490 5.530 285,400 -0.03(-0.54%)
Nov 09, 2006 5.600 5.610 5.540 5.560 262,300 -0.04(-0.71%)
Nov 08, 2006 5.650 5.650 5.570 5.600 638,900 -0.03(-0.53%)
Nov 07, 2006 5.700 5.720 5.610 5.630 1,159,000 -0.09(-1.57%)
Nov 06, 2006 5.740 5.760 5.620 5.720 484,600 +0.02(+0.35%)
Nov 03, 2006 5.770 5.780 5.620 5.700 296,500 -0.05(-0.87%)
Nov 02, 2006 5.770 5.780 5.670 5.750 701,800 +0.01(+0.17%)
Nov 01, 2006 5.760 5.830 5.720 5.740 1,126,100 -0.02(-0.35%)
Oct 31, 2006 5.840 5.860 5.680 5.760 1,778,700 -0.34(-5.57%)
Oct 30, 2006 6.070 6.130 6.070 6.100 501,200 +0.03(+0.49%)
Oct 27, 2006 6.150 6.190 6.050 6.070 522,600 -0.11(-1.78%)
Oct 26, 2006 6.120 6.210 6.120 6.180 853,400 +0.03(+0.49%)
Oct 25, 2006 6.120 6.180 6.120 6.150 889,500 +0.01(+0.16%)
Oct 24, 2006 6.170 6.230 6.120 6.140 733,100 -0.04(-0.65%)
Oct 23, 2006 6.180 6.220 6.160 6.180 191,900 -0.03(-0.48%)
Oct 20, 2006 6.250 6.320 6.200 6.210 784,600 -0.02(-0.32%)
Oct 19, 2006 6.220 6.270 6.200 6.230 660,900 +0.02(+0.32%)
Oct 18, 2006 6.250 6.300 6.190 6.210 779,600 -0.04(-0.64%)
Oct 17, 2006 6.310 6.330 6.210 6.250 816,200 -0.03(-0.48%)
Oct 16, 2006 6.330 6.330 6.260 6.280 769,300 -0.05(-0.79%)
Oct 13, 2006 6.360 6.380 6.260 6.330 632,500 -0.01(-0.16%)
Oct 12, 2006 6.250 6.340 6.230 6.340 704,900 +0.09(+1.44%)
Oct 11, 2006 6.250 6.300 6.110 6.250 1,329,800 -0.01(-0.16%)
Oct 10, 2006 6.310 6.310 6.230 6.260 1,327,300 -0.05(-0.79%)
Oct 09, 2006 6.350 6.410 6.280 6.310 1,190,100 -0.07(-1.10%)
Oct 06, 2006 6.380 6.400 6.320 6.380 1,178,600 -0.05(-0.78%)
Oct 05, 2006 6.460 6.470 6.390 6.430 1,222,600 -0.03(-0.46%)
Oct 04, 2006 6.400 6.460 6.380 6.460 1,256,500 +0.08(+1.25%)
Oct 03, 2006 6.400 6.430 6.360 6.380 1,195,100 -0.04(-0.62%)
Oct 02, 2006 6.440 6.440 6.380 6.420 634,100 +0.01(+0.16%)
Sep 29, 2006 6.490 6.490 6.380 6.410 616,700 -0.08(-1.23%)
Sep 28, 2006 6.460 6.500 6.400 6.490 1,340,400 +0.05(+0.78%)
Sep 27, 2006 6.550 6.550 6.420 6.440 1,366,300 -0.06(-0.92%)
Sep 26, 2006 6.490 6.500 6.400 6.500 1,723,200 +0.10(+1.56%)
Sep 25, 2006 6.450 6.450 6.350 6.400 1,172,000 +0.05(+0.79%)
Sep 22, 2006 6.310 6.420 6.310 6.350 469,400 -0.06(-0.94%)
Sep 21, 2006 6.540 6.540 6.350 6.410 418,200 -0.24(-3.61%)
Sep 20, 2006 6.630 6.720 6.620 6.650 852,800 +0.05(+0.76%)
Sep 19, 2006 6.740 6.740 6.560 6.600 558,500 -0.10(-1.49%)
Sep 18, 2006 6.720 6.750 6.670 6.700 582,500 +0.02(+0.30%)
Sep 15, 2006 6.680 6.750 6.640 6.680 1,850,500 +0.01(+0.15%)
Sep 14, 2006 6.810 6.820 6.670 6.670 965,800 -0.06(-0.89%)
Sep 13, 2006 6.590 6.760 6.582 6.730 426,200 +0.22(+3.38%)
Sep 12, 2006 6.480 6.530 6.390 6.510 2,580,100 +0.06(+0.93%)
Sep 11, 2006 6.410 6.460 6.390 6.450 1,397,600 +0.10(+1.57%)
Sep 08, 2006 6.360 6.410 6.330 6.350 1,332,000 +0.05(+0.79%)
Sep 07, 2006 6.340 6.370 6.290 6.300 1,386,100 +0.00(+0.00%)
Sep 06, 2006 6.280 6.330 6.280 6.300 1,075,600 -0.05(-0.79%)
Sep 05, 2006 6.440 6.440 6.280 6.350 2,135,600 -0.05(-0.78%)
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.