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 )

45.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 31, 2007 4.950 5.240 4.950 5.190 202,906 +0.14(+2.77%)
Dec 28, 2007 5.200 5.200 4.900 5.050 330,130 -0.10(-1.94%)
Dec 27, 2007 4.930 5.330 4.930 5.150 596,634 +0.29(+5.97%)
Dec 26, 2007 5.000 5.000 4.770 4.860 250,989 +0.01(+0.21%)
Dec 24, 2007 4.730 4.850 4.730 4.850 59,118 +0.04(+0.83%)
Dec 21, 2007 4.780 4.810 4.640 4.810 352,761 +0.10(+2.12%)
Dec 20, 2007 4.620 4.740 4.620 4.710 278,620 -0.02(-0.42%)
Dec 19, 2007 4.740 4.750 4.570 4.730 294,615 -0.03(-0.63%)
Dec 18, 2007 4.740 4.790 4.730 4.760 124,700 +0.02(+0.42%)
Dec 17, 2007 4.710 4.830 4.710 4.740 193,530 -0.03(-0.63%)
Dec 14, 2007 4.775 4.830 4.720 4.770 311,070 -0.18(-3.64%)
Dec 13, 2007 4.850 4.970 4.780 4.950 351,403 -0.02(-0.40%)
Dec 12, 2007 5.020 5.040 4.930 4.970 177,900 +0.12(+2.47%)
Dec 11, 2007 5.060 5.080 4.710 4.850 184,443 -0.17(-3.39%)
Dec 10, 2007 5.020 5.070 5.010 5.020 95,900 -0.06(-1.18%)
Dec 07, 2007 5.050 5.120 5.050 5.080 241,000 +0.09(+1.80%)
Dec 06, 2007 4.940 5.020 4.930 4.990 144,849 -0.01(-0.20%)
Dec 05, 2007 4.860 5.020 4.860 5.000 324,051 +0.21(+4.38%)
Dec 04, 2007 4.750 4.810 4.670 4.790 453,000 +0.02(+0.42%)
Dec 03, 2007 4.780 4.810 4.730 4.770 376,200 -0.03(-0.63%)
Nov 30, 2007 4.710 4.800 4.710 4.800 224,700 +0.09(+1.91%)
Nov 29, 2007 4.750 4.750 4.620 4.710 222,111 -0.13(-2.69%)
Nov 28, 2007 4.840 4.900 4.710 4.840 439,176 +0.00(+0.00%)
Nov 27, 2007 4.710 4.860 4.710 4.840 320,284 +0.21(+4.54%)
Nov 26, 2007 4.830 4.840 4.620 4.630 245,246 -0.14(-2.94%)
Nov 23, 2007 4.750 4.790 4.700 4.770 89,300 +0.02(+0.42%)
Nov 21, 2007 4.800 4.810 4.680 4.750 403,100 -0.07(-1.45%)
Nov 20, 2007 4.850 4.930 4.780 4.820 439,073 +0.02(+0.42%)
Nov 19, 2007 4.980 4.980 4.760 4.800 433,539 -0.33(-6.43%)
Nov 16, 2007 5.170 5.170 5.020 5.130 131,571 -0.01(-0.19%)
Nov 15, 2007 5.110 5.220 5.040 5.140 395,165 -0.08(-1.53%)
Nov 14, 2007 5.200 5.330 5.180 5.220 254,415 -0.22(-4.04%)
Nov 13, 2007 5.330 5.480 5.300 5.440 173,994 +0.30(+5.84%)
Nov 12, 2007 5.340 5.370 5.090 5.140 419,200 -0.28(-5.17%)
Nov 09, 2007 5.400 5.510 5.380 5.420 213,600 -0.08(-1.45%)
Nov 08, 2007 5.520 5.590 5.320 5.500 690,300 -0.02(-0.36%)
Nov 07, 2007 5.750 5.750 5.520 5.520 324,300 -0.38(-6.44%)
Nov 06, 2007 5.700 5.900 5.700 5.900 324,500 +0.34(+6.12%)
Nov 05, 2007 5.530 5.620 5.460 5.560 494,800 -0.07(-1.24%)
Nov 02, 2007 5.580 5.650 5.520 5.630 145,200 +0.07(+1.26%)
Nov 01, 2007 5.640 5.660 5.510 5.560 372,100 -0.26(-4.47%)
Oct 31, 2007 5.750 5.850 5.690 5.820 315,500 -0.08(-1.36%)
Oct 30, 2007 5.890 5.980 5.810 5.900 302,500 -0.07(-1.17%)
Oct 29, 2007 5.970 5.980 5.830 5.970 223,200 -0.13(-2.13%)
Oct 26, 2007 6.050 6.110 5.970 6.100 87,500 +0.06(+0.99%)
Oct 25, 2007 6.100 6.110 5.930 6.040 180,700 -0.04(-0.66%)
Oct 24, 2007 6.110 6.110 5.950 6.080 155,400 -0.18(-2.88%)
Oct 23, 2007 6.210 6.260 6.060 6.260 177,400 +0.12(+1.95%)
Oct 22, 2007 6.020 6.170 6.020 6.140 179,300 +0.10(+1.66%)
Oct 19, 2007 6.240 6.240 6.030 6.040 204,000 -0.27(-4.28%)
Oct 18, 2007 6.120 6.350 6.100 6.310 104,000 +0.02(+0.32%)
Oct 17, 2007 6.190 6.390 6.150 6.290 195,600 +0.23(+3.80%)
Oct 16, 2007 6.010 6.190 6.010 6.060 177,700 -0.15(-2.42%)
Oct 15, 2007 6.380 6.380 6.170 6.210 217,500 -0.27(-4.17%)
Oct 12, 2007 6.400 6.480 6.330 6.480 99,900 +0.04(+0.62%)
Oct 11, 2007 6.520 6.660 6.430 6.440 518,200 -0.10(-1.53%)
Oct 10, 2007 6.590 6.600 6.430 6.540 345,200 -0.11(-1.65%)
Oct 09, 2007 6.590 6.660 6.520 6.650 146,500 +0.16(+2.47%)
Oct 08, 2007 6.530 6.530 6.450 6.490 157,400 -0.22(-3.28%)
Oct 05, 2007 6.520 6.720 6.460 6.710 245,100 +0.19(+2.91%)
Oct 04, 2007 6.460 6.560 6.410 6.520 276,100 +0.32(+5.16%)
Oct 03, 2007 6.330 6.340 6.110 6.200 432,900 -0.46(-6.91%)
Oct 02, 2007 6.470 6.660 6.460 6.660 494,100 +0.50(+8.12%)
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.