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 )

45.70 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2005 6.960 7.102 6.900 6.970 84,300 +0.22(+3.26%)
Oct 31, 2005 6.730 6.770 6.710 6.750 141,600 +0.06(+0.90%)
Oct 28, 2005 6.550 6.730 6.510 6.690 238,600 +0.01(+0.15%)
Oct 27, 2005 6.850 6.850 6.600 6.680 255,200 -0.47(-6.57%)
Oct 26, 2005 7.200 7.230 7.000 7.150 172,500 -0.10(-1.38%)
Oct 25, 2005 7.340 7.340 7.180 7.250 128,300 -0.11(-1.49%)
Oct 24, 2005 7.410 7.410 7.310 7.360 72,700 -0.10(-1.34%)
Oct 21, 2005 7.230 7.500 7.230 7.460 167,200 +0.16(+2.19%)
Oct 20, 2005 7.650 7.650 7.220 7.300 262,900 -0.51(-6.53%)
Oct 19, 2005 7.800 7.840 7.710 7.810 58,600 -0.02(-0.26%)
Oct 18, 2005 7.860 7.910 7.810 7.830 38,900 -0.02(-0.25%)
Oct 17, 2005 7.900 7.970 7.760 7.850 55,900 -0.05(-0.63%)
Oct 14, 2005 7.770 7.900 7.720 7.900 66,200 +0.01(+0.13%)
Oct 13, 2005 7.660 7.900 7.660 7.890 35,200 +0.17(+2.20%)
Oct 12, 2005 7.830 7.840 7.620 7.720 159,600 -0.17(-2.15%)
Oct 11, 2005 8.050 8.060 7.840 7.890 84,700 -0.17(-2.11%)
Oct 10, 2005 8.130 8.130 8.050 8.060 106,500 -0.16(-1.95%)
Oct 07, 2005 8.150 8.250 8.000 8.220 109,800 +0.07(+0.86%)
Oct 06, 2005 8.370 8.370 8.150 8.150 46,600 -0.20(-2.40%)
Oct 05, 2005 8.470 8.470 8.200 8.350 79,700 -0.11(-1.30%)
Oct 04, 2005 8.500 8.590 8.440 8.460 53,400 +0.04(+0.48%)
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.