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 )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2007 6.020 6.250 6.000 6.160 436,500 +0.17(+2.84%)
Sep 28, 2007 5.980 6.100 5.900 5.990 418,100 +0.07(+1.18%)
Sep 27, 2007 5.820 5.980 5.820 5.920 920,000 +0.10(+1.72%)
Sep 26, 2007 5.850 5.910 5.800 5.820 526,100 +0.07(+1.22%)
Sep 25, 2007 5.770 5.770 5.700 5.750 153,000 -0.02(-0.35%)
Sep 24, 2007 5.830 5.830 5.710 5.770 176,400 -0.09(-1.54%)
Sep 21, 2007 5.820 5.860 5.750 5.860 139,800 +0.00(+0.00%)
Sep 20, 2007 5.890 5.930 5.800 5.860 106,300 -0.03(-0.51%)
Sep 19, 2007 5.930 6.020 5.800 5.890 253,200 -0.08(-1.34%)
Sep 18, 2007 5.810 6.020 5.800 5.970 88,600 +0.22(+3.83%)
Sep 17, 2007 5.840 5.840 5.740 5.750 96,600 -0.20(-3.36%)
Sep 14, 2007 5.990 6.040 5.940 5.950 53,500 -0.04(-0.67%)
Sep 13, 2007 6.000 6.042 5.960 5.990 75,600 +0.05(+0.84%)
Sep 12, 2007 5.850 5.990 5.850 5.940 130,500 +0.09(+1.54%)
Sep 11, 2007 5.700 5.850 5.680 5.850 258,900 +0.16(+2.81%)
Sep 10, 2007 5.780 5.780 5.610 5.690 112,400 -0.05(-0.87%)
Sep 07, 2007 5.910 5.910 5.690 5.740 191,600 -0.16(-2.71%)
Sep 06, 2007 6.000 6.000 5.770 5.900 110,800 +0.13(+2.25%)
Sep 05, 2007 5.900 5.920 5.750 5.770 115,400 -0.20(-3.35%)
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.