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 (%)
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%)
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.