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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2007 5.652 5.765 5.576 5.661 442,381 +0.07(+1.18%)
Sep 27, 2007 5.501 5.652 5.501 5.595 973,430 +0.09(+1.72%)
Sep 26, 2007 5.529 5.586 5.482 5.501 556,653 +0.07(+1.22%)
Sep 25, 2007 5.453 5.453 5.387 5.434 161,885 -0.02(-0.35%)
Sep 24, 2007 5.510 5.510 5.397 5.453 186,644 -0.09(-1.54%)
Sep 21, 2007 5.501 5.538 5.434 5.538 147,919 +0.00(+0.00%)
Sep 20, 2007 5.567 5.605 5.482 5.538 112,473 -0.03(-0.51%)
Sep 19, 2007 5.605 5.690 5.482 5.567 267,904 -0.08(-1.34%)
Sep 18, 2007 5.491 5.690 5.482 5.642 93,745 +0.21(+3.83%)
Sep 17, 2007 5.519 5.519 5.425 5.434 102,210 -0.19(-3.36%)
Sep 14, 2007 5.661 5.708 5.614 5.623 56,607 -0.04(-0.67%)
Sep 13, 2007 5.671 5.710 5.633 5.661 79,990 +0.05(+0.84%)
Sep 12, 2007 5.529 5.661 5.529 5.614 138,078 +0.09(+1.54%)
Sep 11, 2007 5.387 5.529 5.368 5.529 273,935 +0.15(+2.81%)
Sep 10, 2007 5.463 5.463 5.302 5.378 118,927 -0.05(-0.87%)
Sep 07, 2007 5.586 5.586 5.378 5.425 202,727 -0.15(-2.71%)
Sep 06, 2007 5.671 5.671 5.453 5.576 117,234 +0.12(+2.25%)
Sep 05, 2007 5.576 5.595 5.434 5.453 122,101 -0.19(-3.35%)
Sep 04, 2007 5.576 5.671 5.538 5.642 93,745 +0.11(+1.91%)
Aug 31, 2007 5.501 5.652 5.501 5.536 105,066 +0.09(+1.70%)
Aug 30, 2007 5.434 5.501 5.415 5.444 60,627 -0.04(-0.69%)
Aug 29, 2007 5.302 5.501 5.302 5.482 154,055 +0.29(+5.65%)
Aug 28, 2007 5.359 5.359 5.179 5.189 173,630 -0.31(-5.67%)
Aug 27, 2007 5.397 5.501 5.387 5.501 90,465 +0.09(+1.75%)
Aug 24, 2007 5.293 5.434 5.293 5.406 151,939 +0.16(+3.06%)
Aug 23, 2007 5.274 5.293 5.151 5.245 347,472 -0.24(-4.31%)
Aug 22, 2007 5.359 5.529 5.359 5.482 148,977 +0.24(+4.50%)
Aug 21, 2007 5.274 5.283 5.141 5.245 467,140 -0.12(-2.29%)
Aug 20, 2007 5.434 5.434 5.236 5.368 276,263 -0.03(-0.53%)
Aug 17, 2007 5.245 5.472 5.236 5.397 231,189 +0.25(+4.77%)
Aug 16, 2007 5.312 5.340 5.009 5.151 566,493 -0.22(-4.05%)
Aug 15, 2007 5.482 5.482 5.340 5.368 170,032 -0.08(-1.39%)
Aug 14, 2007 5.548 5.680 5.434 5.444 297,954 -0.10(-1.87%)
Aug 13, 2007 5.548 5.652 5.482 5.548 726,369 -0.09(-1.51%)
Aug 10, 2007 5.548 5.661 5.453 5.633 194,474 +0.11(+2.05%)
Aug 09, 2007 5.595 5.623 5.472 5.519 1,177,109 -0.18(-3.15%)
Aug 08, 2007 5.737 5.831 5.538 5.699 747,530 +0.04(+0.67%)
Aug 07, 2007 5.718 5.737 5.633 5.661 539,301 -0.17(-2.92%)
Aug 06, 2007 5.784 5.869 5.718 5.831 440,477 +0.04(+0.65%)
Aug 03, 2007 5.822 5.869 5.765 5.794 159,663 +0.02(+0.33%)
Aug 02, 2007 5.784 5.850 5.746 5.775 143,686 -0.08(-1.29%)
Aug 01, 2007 5.964 5.964 5.794 5.850 391,699 -0.23(-3.73%)
Jul 31, 2007 6.200 6.323 6.077 6.077 245,367 -0.09(-1.38%)
Jul 30, 2007 6.162 6.219 6.030 6.162 242,405 +0.00(+0.00%)
Jul 27, 2007 6.285 6.332 6.153 6.162 325,146 -0.31(-4.82%)
Jul 26, 2007 6.521 6.540 6.247 6.474 215,635 -0.09(-1.44%)
Jul 25, 2007 6.729 6.729 6.512 6.569 187,596 -0.08(-1.14%)
Jul 24, 2007 6.710 6.739 6.635 6.644 96,919 -0.09(-1.40%)
Jul 23, 2007 6.748 6.748 6.644 6.739 177,333 -0.04(-0.56%)
Jul 20, 2007 6.852 6.852 6.720 6.776 66,023 -0.04(-0.55%)
Jul 19, 2007 6.899 7.060 6.663 6.814 205,160 -0.06(-0.83%)
Jul 18, 2007 6.890 6.899 6.758 6.871 229,602 -0.06(-0.82%)
Jul 17, 2007 6.795 6.965 6.795 6.928 268,857 +0.16(+2.37%)
Jul 16, 2007 6.739 6.795 6.701 6.767 286,632 -0.02(-0.28%)
Jul 13, 2007 6.814 6.814 6.654 6.786 161,462 -0.05(-0.69%)
Jul 12, 2007 6.710 6.843 6.710 6.833 191,300 -0.07(-0.96%)
Jul 11, 2007 6.899 6.928 6.701 6.899 239,019 -0.10(-1.48%)
Jul 10, 2007 7.022 7.088 6.984 7.003 226,957 +0.09(+1.37%)
Jul 09, 2007 6.786 6.956 6.786 6.909 349,165 +0.34(+5.18%)
Jul 06, 2007 6.474 6.691 6.474 6.569 300,282 +0.02(+0.29%)
Jul 05, 2007 6.531 6.569 6.465 6.550 472,219 -0.10(-1.56%)
Jul 03, 2007 6.587 6.654 6.587 6.654 40,101 -0.02(-0.28%)
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.