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 )

45.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
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%)
Jun 01, 2007 7.180 7.180 6.910 7.060 221,600 -0.05(-0.70%)
May 31, 2007 7.040 7.110 6.970 7.110 261,700 +0.11(+1.57%)
May 30, 2007 6.940 7.000 6.830 7.000 57,100 +0.12(+1.74%)
May 29, 2007 7.010 7.020 6.830 6.880 183,363 -0.30(-4.18%)
May 25, 2007 7.100 7.190 7.020 7.180 144,200 -0.02(-0.28%)
May 24, 2007 7.860 7.320 7.100 7.200 248,200 -0.16(-2.17%)
May 23, 2007 7.380 7.380 7.330 7.360 306,500 +0.06(+0.82%)
May 22, 2007 7.310 7.350 7.290 7.300 98,800 -0.03(-0.41%)
May 21, 2007 7.250 7.380 7.250 7.330 471,500 +0.11(+1.52%)
May 18, 2007 7.350 7.350 7.170 7.220 127,600 -0.19(-2.56%)
May 17, 2007 7.320 7.430 7.270 7.410 445,900 +0.10(+1.37%)
May 16, 2007 7.200 7.320 7.180 7.310 250,700 +0.43(+6.25%)
May 15, 2007 6.900 6.980 6.870 6.880 411,100 +0.03(+0.44%)
May 14, 2007 6.850 6.870 6.820 6.850 222,000 +0.04(+0.59%)
May 11, 2007 6.730 6.900 6.700 6.810 462,000 +0.05(+0.74%)
May 10, 2007 6.810 6.840 6.750 6.760 276,170 -0.10(-1.46%)
May 09, 2007 6.860 6.900 6.800 6.860 315,100 -0.09(-1.29%)
May 08, 2007 7.090 7.090 6.910 6.950 112,100 -0.13(-1.84%)
May 07, 2007 7.150 7.150 7.040 7.080 108,700 -0.10(-1.39%)
May 04, 2007 7.160 7.310 7.150 7.180 82,400 +0.02(+0.28%)
May 03, 2007 7.150 7.220 7.100 7.160 139,900 -0.12(-1.65%)
May 02, 2007 7.190 7.310 7.120 7.280 377,100 -0.03(-0.41%)
May 01, 2007 7.420 7.450 7.250 7.310 362,900 -0.17(-2.27%)
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%)
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.