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 +0.15 (+0.33%)
Official Closing 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 (%)
Jan 31, 2006 8.330 8.400 8.250 8.380 143,300 +0.05(+0.60%)
Jan 30, 2006 8.200 8.370 8.100 8.330 211,300 +0.11(+1.34%)
Jan 27, 2006 8.200 8.280 8.100 8.220 293,200 +0.04(+0.49%)
Jan 26, 2006 8.150 8.200 8.060 8.180 353,500 +0.61(+8.06%)
Jan 25, 2006 7.600 7.690 7.560 7.570 33,400 +0.05(+0.66%)
Jan 24, 2006 7.500 7.670 7.450 7.520 39,800 +0.13(+1.76%)
Jan 23, 2006 7.470 7.510 7.380 7.390 23,300 -0.10(-1.34%)
Jan 20, 2006 7.600 7.640 7.470 7.490 112,100 +0.01(+0.13%)
Jan 19, 2006 7.400 7.640 7.400 7.480 68,600 +0.21(+2.89%)
Jan 18, 2006 7.220 7.340 7.210 7.270 69,400 -0.09(-1.22%)
Jan 17, 2006 7.500 7.580 7.360 7.360 42,600 -0.24(-3.16%)
Jan 13, 2006 7.540 7.660 7.430 7.600 44,500 -0.11(-1.43%)
Jan 12, 2006 7.770 7.860 7.630 7.710 150,800 -0.01(-0.13%)
Jan 11, 2006 7.660 7.790 7.620 7.720 71,300 +0.15(+1.98%)
Jan 10, 2006 7.750 7.750 7.550 7.570 154,700 -0.28(-3.57%)
Jan 09, 2006 7.670 7.880 7.670 7.850 279,100 +0.37(+4.95%)
Jan 06, 2006 7.400 7.560 7.370 7.480 185,600 +0.33(+4.62%)
Jan 05, 2006 7.170 7.300 7.130 7.150 81,600 +0.03(+0.42%)
Jan 04, 2006 7.000 7.130 7.000 7.120 226,000 +0.39(+5.79%)
Jan 03, 2006 6.800 6.870 6.720 6.730 94,200 -0.03(-0.44%)
Dec 30, 2005 6.850 6.850 6.740 6.760 138,800 -0.22(-3.15%)
Dec 29, 2005 6.970 6.980 6.900 6.980 98,200 +0.05(+0.72%)
Dec 28, 2005 6.910 6.980 6.850 6.930 111,200 +0.03(+0.43%)
Dec 27, 2005 6.950 7.030 6.900 6.900 56,700 -0.12(-1.71%)
Dec 23, 2005 6.990 7.040 6.971 7.020 37,200 +0.08(+1.15%)
Dec 22, 2005 6.890 6.970 6.880 6.940 32,800 +0.03(+0.43%)
Dec 21, 2005 6.980 7.090 6.900 6.910 169,800 -0.11(-1.57%)
Dec 20, 2005 7.030 7.060 7.000 7.020 72,400 -0.08(-1.13%)
Dec 19, 2005 7.200 7.230 7.100 7.100 87,100 -0.08(-1.11%)
Dec 16, 2005 7.250 7.300 7.160 7.180 43,900 -0.09(-1.24%)
Dec 15, 2005 7.270 7.310 7.240 7.270 34,300 +0.05(+0.69%)
Dec 14, 2005 7.260 7.300 7.220 7.220 24,700 -0.08(-1.10%)
Dec 13, 2005 7.350 7.350 7.260 7.300 44,200 +0.04(+0.55%)
Dec 12, 2005 7.290 7.290 7.220 7.260 105,900 -0.03(-0.41%)
Dec 09, 2005 7.290 7.390 7.260 7.290 33,900 -0.09(-1.22%)
Dec 08, 2005 7.410 7.430 7.281 7.380 41,300 -0.04(-0.54%)
Dec 07, 2005 7.540 7.590 7.420 7.420 42,500 -0.06(-0.80%)
Dec 06, 2005 7.460 7.520 7.380 7.480 87,600 -0.12(-1.58%)
Dec 05, 2005 7.650 7.650 7.520 7.600 61,300 -0.08(-1.04%)
Dec 02, 2005 7.600 7.700 7.590 7.680 59,500 +0.19(+2.54%)
Dec 01, 2005 7.320 7.490 7.320 7.490 128,400 +0.22(+3.03%)
Nov 30, 2005 7.260 7.290 7.230 7.270 52,800 +0.03(+0.41%)
Nov 29, 2005 7.270 7.300 7.180 7.240 26,400 +0.00(+0.00%)
Nov 28, 2005 7.400 7.430 7.240 7.240 38,900 -0.21(-2.82%)
Nov 25, 2005 7.400 7.450 7.400 7.450 15,500 +0.05(+0.68%)
Nov 23, 2005 7.300 7.430 7.300 7.400 77,600 +0.21(+2.92%)
Nov 22, 2005 7.250 7.250 7.100 7.190 58,200 -0.13(-1.78%)
Nov 21, 2005 7.360 7.390 7.300 7.320 33,200 -0.15(-2.01%)
Nov 18, 2005 7.400 7.490 7.360 7.470 104,600 +0.13(+1.77%)
Nov 17, 2005 7.320 7.350 7.260 7.340 20,600 +0.10(+1.38%)
Nov 16, 2005 7.380 7.380 7.220 7.240 36,500 -0.04(-0.55%)
Nov 15, 2005 7.360 7.340 7.210 7.280 61,600 -0.12(-1.62%)
Nov 14, 2005 7.430 7.490 7.300 7.400 81,900 -0.14(-1.86%)
Nov 11, 2005 7.530 7.540 7.420 7.540 66,500 +0.06(+0.80%)
Nov 10, 2005 7.300 7.480 7.300 7.480 182,300 +0.23(+3.17%)
Nov 09, 2005 7.200 7.250 7.180 7.250 62,800 +0.22(+3.13%)
Nov 08, 2005 7.000 7.050 7.000 7.030 31,900 +0.08(+1.15%)
Nov 07, 2005 6.990 6.990 6.850 6.950 60,200 -0.21(-2.93%)
Nov 04, 2005 7.180 7.250 7.130 7.160 28,000 -0.02(-0.28%)
Nov 03, 2005 7.160 7.210 7.130 7.180 61,500 +0.10(+1.41%)
Nov 02, 2005 6.950 7.080 6.920 7.080 76,000 +0.11(+1.58%)
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.