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: 4:10 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 (%)
May 31, 2007 7.040 7.110 6.970 7.110 261,700 +0.11(+1.57%)
May 30, 2007 6.940 7.000 6.830 7.000 57,100 +0.12(+1.74%)
May 29, 2007 7.010 7.020 6.830 6.880 183,363 -0.30(-4.18%)
May 25, 2007 7.100 7.190 7.020 7.180 144,200 -0.02(-0.28%)
May 24, 2007 7.860 7.320 7.100 7.200 248,200 -0.16(-2.17%)
May 23, 2007 7.380 7.380 7.330 7.360 306,500 +0.06(+0.82%)
May 22, 2007 7.310 7.350 7.290 7.300 98,800 -0.03(-0.41%)
May 21, 2007 7.250 7.380 7.250 7.330 471,500 +0.11(+1.52%)
May 18, 2007 7.350 7.350 7.170 7.220 127,600 -0.19(-2.56%)
May 17, 2007 7.320 7.430 7.270 7.410 445,900 +0.10(+1.37%)
May 16, 2007 7.200 7.320 7.180 7.310 250,700 +0.43(+6.25%)
May 15, 2007 6.900 6.980 6.870 6.880 411,100 +0.03(+0.44%)
May 14, 2007 6.850 6.870 6.820 6.850 222,000 +0.04(+0.59%)
May 11, 2007 6.730 6.900 6.700 6.810 462,000 +0.05(+0.74%)
May 10, 2007 6.810 6.840 6.750 6.760 276,170 -0.10(-1.46%)
May 09, 2007 6.860 6.900 6.800 6.860 315,100 -0.09(-1.29%)
May 08, 2007 7.090 7.090 6.910 6.950 112,100 -0.13(-1.84%)
May 07, 2007 7.150 7.150 7.040 7.080 108,700 -0.10(-1.39%)
May 04, 2007 7.160 7.310 7.150 7.180 82,400 +0.02(+0.28%)
May 03, 2007 7.150 7.220 7.100 7.160 139,900 -0.12(-1.65%)
May 02, 2007 7.190 7.310 7.120 7.280 377,100 -0.03(-0.41%)
May 01, 2007 7.420 7.450 7.250 7.310 362,900 -0.17(-2.27%)
Apr 30, 2007 7.360 7.490 7.360 7.480 398,731 +0.02(+0.27%)
Apr 27, 2007 7.340 7.500 7.340 7.460 263,400 +0.14(+1.91%)
Apr 26, 2007 7.220 7.440 7.190 7.320 243,270 +0.05(+0.69%)
Apr 25, 2007 7.300 7.300 7.180 7.270 488,200 -0.12(-1.62%)
Apr 24, 2007 7.430 7.430 7.310 7.390 408,500 -0.04(-0.54%)
Apr 23, 2007 7.360 7.450 7.360 7.430 261,750 +0.05(+0.68%)
Apr 20, 2007 7.330 7.380 7.300 7.380 193,200 +0.06(+0.82%)
Apr 19, 2007 7.290 7.380 7.250 7.320 313,300 -0.05(-0.68%)
Apr 18, 2007 7.340 7.430 7.340 7.370 303,600 +0.00(+0.00%)
Apr 17, 2007 7.470 7.470 7.360 7.370 88,800 -0.26(-3.41%)
Apr 16, 2007 7.490 7.680 7.470 7.630 480,200 +0.38(+5.24%)
Apr 13, 2007 7.180 7.260 7.130 7.250 240,300 +0.06(+0.83%)
Apr 12, 2007 7.020 7.190 6.960 7.190 441,400 +0.44(+6.52%)
Apr 11, 2007 6.820 6.850 6.710 6.750 359,100 -0.18(-2.60%)
Apr 10, 2007 6.910 6.970 6.820 6.930 217,600 +0.03(+0.43%)
Apr 09, 2007 6.920 7.030 6.900 6.900 83,000 -0.02(-0.29%)
Apr 05, 2007 6.840 6.980 6.780 6.920 82,500 +0.02(+0.29%)
Apr 04, 2007 6.960 6.960 6.840 6.900 138,000 -0.03(-0.43%)
Apr 03, 2007 7.000 7.000 6.830 6.930 207,100 +0.02(+0.29%)
Apr 02, 2007 6.900 6.920 6.810 6.910 288,700 -0.01(-0.14%)
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%)
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.