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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 7.060 7.060 6.850 6.920 410,400 -0.22(-3.08%)
Mar 29, 2007 7.050 7.140 7.000 7.140 799,400 +0.25(+3.63%)
Mar 28, 2007 6.880 6.960 6.840 6.890 602,200 -0.03(-0.43%)
Mar 27, 2007 6.920 7.050 6.820 6.920 954,600 -0.25(-3.49%)
Mar 26, 2007 7.870 7.870 6.950 7.170 660,200 +0.59(+8.97%)
Mar 23, 2007 6.540 6.620 6.500 6.580 182,000 +0.22(+3.46%)
Mar 22, 2007 6.420 6.420 6.280 6.360 131,200 +0.04(+0.63%)
Mar 21, 2007 6.220 6.400 6.200 6.320 149,200 +0.16(+2.60%)
Mar 20, 2007 6.150 6.170 6.080 6.160 205,900 +0.05(+0.82%)
Mar 19, 2007 6.130 6.140 6.020 6.110 284,300 -0.02(-0.33%)
Mar 16, 2007 6.150 6.220 6.100 6.130 112,500 -0.11(-1.76%)
Mar 15, 2007 6.260 6.320 6.210 6.240 96,600 +0.08(+1.30%)
Mar 14, 2007 6.070 6.170 6.050 6.160 241,500 +0.08(+1.32%)
Mar 13, 2007 6.220 6.230 6.060 6.080 440,100 -0.14(-2.25%)
Mar 12, 2007 6.150 6.280 6.060 6.220 191,900 +0.12(+1.97%)
Mar 09, 2007 6.100 6.180 6.090 6.100 228,900 -0.10(-1.61%)
Mar 08, 2007 6.190 6.260 6.170 6.200 261,900 +0.14(+2.31%)
Mar 07, 2007 6.050 6.130 6.030 6.060 207,800 -0.13(-2.10%)
Mar 06, 2007 6.050 6.210 6.050 6.190 276,900 +0.24(+4.03%)
Mar 05, 2007 5.890 6.040 5.870 5.950 935,100 -0.24(-3.88%)
Mar 02, 2007 6.250 6.370 6.170 6.190 1,692,400 -0.53(-7.89%)
Mar 01, 2007 6.520 6.750 6.520 6.720 1,642,900 -0.09(-1.32%)
Feb 28, 2007 6.880 6.990 6.790 6.810 360,300 -0.07(-1.02%)
Feb 27, 2007 7.030 7.030 6.700 6.880 1,003,800 -0.28(-3.91%)
Feb 26, 2007 7.180 7.190 7.110 7.160 576,000 -0.03(-0.42%)
Feb 23, 2007 7.210 7.250 7.150 7.190 223,100 +0.03(+0.42%)
Feb 22, 2007 7.120 7.210 7.110 7.160 865,100 +0.04(+0.56%)
Feb 21, 2007 7.070 7.130 7.010 7.120 159,200 -0.01(-0.14%)
Feb 20, 2007 7.140 7.180 7.040 7.130 160,800 -0.01(-0.14%)
Feb 16, 2007 6.980 7.150 6.870 7.140 329,700 +0.10(+1.42%)
Feb 15, 2007 6.980 7.080 6.980 7.040 259,500 +0.08(+1.15%)
Feb 14, 2007 6.980 6.980 6.920 6.960 1,181,500 +0.05(+0.72%)
Feb 13, 2007 6.910 6.980 6.880 6.910 150,700 +0.00(+0.00%)
Feb 12, 2007 6.950 6.980 6.850 6.910 304,600 -0.07(-1.00%)
Feb 09, 2007 7.040 7.120 6.950 6.980 185,500 -0.07(-0.99%)
Feb 08, 2007 7.120 7.180 7.010 7.050 1,476,300 +0.07(+1.00%)
Feb 07, 2007 6.940 7.030 6.940 6.980 595,700 +0.14(+2.05%)
Feb 06, 2007 6.910 6.980 6.820 6.840 519,700 -0.25(-3.53%)
Feb 05, 2007 7.180 7.210 7.070 7.090 2,669,200 -0.24(-3.27%)
Feb 02, 2007 7.350 7.390 7.240 7.330 2,504,200 -0.22(-2.91%)
Feb 01, 2007 7.690 7.690 7.330 7.550 1,006,900 -0.46(-5.74%)
Jan 31, 2007 8.120 8.130 8.000 8.010 345,000 +0.07(+0.88%)
Jan 30, 2007 7.830 7.940 7.780 7.940 152,900 +0.31(+4.06%)
Jan 29, 2007 7.750 7.770 7.600 7.630 126,600 -0.11(-1.42%)
Jan 26, 2007 7.760 7.760 7.650 7.740 180,500 -0.02(-0.26%)
Jan 25, 2007 8.000 8.070 7.760 7.760 410,900 -0.32(-3.96%)
Jan 24, 2007 7.950 8.100 7.900 8.080 233,600 +0.13(+1.64%)
Jan 23, 2007 7.950 7.990 7.860 7.950 320,200 +0.00(+0.00%)
Jan 22, 2007 7.970 8.000 7.910 7.950 526,200 +0.02(+0.25%)
Jan 19, 2007 7.980 8.000 7.860 7.930 465,500 +0.13(+1.67%)
Jan 18, 2007 8.020 8.040 7.780 7.800 489,300 -0.22(-2.74%)
Jan 17, 2007 8.020 8.110 7.880 8.020 749,700 -0.28(-3.37%)
Jan 16, 2007 8.050 8.300 8.040 8.300 1,092,100 +0.54(+6.96%)
Jan 12, 2007 7.590 7.760 7.300 7.760 693,100 +0.24(+3.19%)
Jan 11, 2007 7.490 7.590 7.400 7.520 657,800 +0.05(+0.67%)
Jan 10, 2007 7.480 7.480 7.300 7.470 601,000 -0.01(-0.13%)
Jan 09, 2007 7.400 7.500 7.300 7.480 497,500 +0.35(+4.91%)
Jan 08, 2007 6.950 7.130 6.930 7.130 205,500 +0.15(+2.15%)
Jan 05, 2007 7.400 7.400 6.840 6.980 548,900 -0.61(-8.04%)
Jan 04, 2007 7.850 7.850 7.580 7.590 1,099,300 -0.26(-3.31%)
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.