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 )

45.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
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%)
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.