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 )

45.61 +0.09 (+0.19%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
Sep 01, 2006 6.370 6.460 6.330 6.400 208,900 +0.10(+1.59%)
Aug 31, 2006 6.310 6.380 6.280 6.300 1,043,900 +0.00(+0.00%)
Aug 30, 2006 6.260 6.360 6.260 6.300 821,200 -0.03(-0.47%)
Aug 29, 2006 6.360 6.400 6.290 6.330 202,700 -0.07(-1.09%)
Aug 28, 2006 6.390 6.470 6.320 6.400 178,400 -0.09(-1.39%)
Aug 25, 2006 6.520 6.580 6.420 6.490 112,900 +0.00(+0.00%)
Aug 24, 2006 6.530 6.550 6.450 6.490 264,700 +0.03(+0.46%)
Aug 23, 2006 6.500 6.560 6.450 6.460 155,400 -0.02(-0.31%)
Aug 22, 2006 6.450 6.570 6.430 6.480 28,500 +0.04(+0.62%)
Aug 21, 2006 6.450 6.490 6.440 6.440 55,500 -0.06(-0.92%)
Aug 18, 2006 6.470 6.520 6.410 6.500 172,700 +0.03(+0.46%)
Aug 17, 2006 6.460 6.490 6.430 6.470 66,900 -0.03(-0.46%)
Aug 16, 2006 6.530 6.530 6.370 6.500 170,300 -0.06(-0.91%)
Aug 15, 2006 6.490 6.580 6.480 6.560 33,100 +0.11(+1.71%)
Aug 14, 2006 6.480 6.530 6.440 6.450 182,500 +0.05(+0.78%)
Aug 11, 2006 6.430 6.440 6.370 6.400 23,800 -0.03(-0.47%)
Aug 10, 2006 6.430 6.450 6.370 6.430 86,300 -0.05(-0.77%)
Aug 09, 2006 6.510 6.600 6.450 6.480 30,300 +0.07(+1.09%)
Aug 08, 2006 6.410 6.460 6.390 6.410 8,000 +0.00(+0.00%)
Aug 07, 2006 6.320 6.470 6.320 6.410 22,300 +0.03(+0.47%)
Aug 04, 2006 6.408 6.460 6.350 6.380 158,800 -0.10(-1.54%)
Aug 03, 2006 6.430 6.510 6.360 6.480 74,600 -0.04(-0.61%)
Aug 02, 2006 6.540 6.550 6.480 6.520 78,800 +0.03(+0.46%)
Aug 01, 2006 6.550 6.560 6.420 6.490 41,100 -0.11(-1.67%)
Jul 31, 2006 6.620 6.620 6.530 6.600 47,200 -0.14(-2.08%)
Jul 28, 2006 6.560 6.750 6.470 6.740 171,100 +0.23(+3.53%)
Jul 27, 2006 6.580 6.680 6.430 6.510 88,800 +0.00(+0.00%)
Jul 26, 2006 6.360 6.540 6.360 6.510 177,800 -0.05(-0.76%)
Jul 25, 2006 6.540 6.570 6.480 6.560 106,200 -0.01(-0.15%)
Jul 24, 2006 6.430 6.570 6.370 6.570 120,700 +0.15(+2.34%)
Jul 21, 2006 6.530 6.620 6.400 6.420 29,700 -0.11(-1.68%)
Jul 20, 2006 6.680 6.680 6.510 6.530 25,500 -0.09(-1.36%)
Jul 19, 2006 6.560 6.670 6.500 6.620 96,400 +0.06(+0.91%)
Jul 18, 2006 6.530 6.560 6.410 6.560 63,000 +0.08(+1.23%)
Jul 17, 2006 6.460 6.560 6.420 6.480 48,500 -0.05(-0.77%)
Jul 14, 2006 6.580 6.600 6.470 6.530 63,300 -0.06(-0.91%)
Jul 13, 2006 6.590 6.660 6.580 6.590 45,800 -0.04(-0.60%)
Jul 12, 2006 6.740 6.740 6.610 6.630 25,700 -0.01(-0.15%)
Jul 11, 2006 6.590 6.650 6.580 6.640 24,400 +0.06(+0.91%)
Jul 10, 2006 6.650 6.700 6.500 6.580 42,700 -0.02(-0.30%)
Jul 07, 2006 6.620 6.660 6.560 6.600 225,300 -0.10(-1.49%)
Jul 06, 2006 6.640 6.730 6.640 6.700 37,300 +0.07(+1.06%)
Jul 05, 2006 6.620 6.690 6.580 6.630 35,400 -0.25(-3.63%)
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.