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 (%)
Jul 31, 2006 6.257 6.257 6.172 6.238 49,940 -0.13(-2.08%)
Jul 28, 2006 6.200 6.380 6.115 6.370 181,034 +0.22(+3.53%)
Jul 27, 2006 6.219 6.313 6.077 6.153 93,956 +0.00(+0.00%)
Jul 26, 2006 6.011 6.181 6.011 6.153 188,123 -0.05(-0.76%)
Jul 25, 2006 6.181 6.209 6.124 6.200 112,366 -0.01(-0.15%)
Jul 24, 2006 6.077 6.209 6.020 6.209 127,708 +0.14(+2.34%)
Jul 21, 2006 6.172 6.257 6.049 6.068 31,424 -0.10(-1.68%)
Jul 20, 2006 6.313 6.313 6.153 6.172 26,980 -0.09(-1.36%)
Jul 19, 2006 6.200 6.304 6.143 6.257 101,997 +0.06(+0.91%)
Jul 18, 2006 6.172 6.200 6.058 6.200 66,658 +0.08(+1.23%)
Jul 17, 2006 6.105 6.200 6.068 6.124 51,316 -0.05(-0.77%)
Jul 14, 2006 6.219 6.238 6.115 6.172 66,975 -0.06(-0.91%)
Jul 13, 2006 6.228 6.295 6.219 6.228 48,459 -0.04(-0.60%)
Jul 12, 2006 6.370 6.370 6.247 6.266 27,192 -0.01(-0.15%)
Jul 11, 2006 6.228 6.285 6.219 6.276 25,816 +0.06(+0.91%)
Jul 10, 2006 6.285 6.332 6.143 6.219 45,179 -0.02(-0.30%)
Jul 07, 2006 6.257 6.295 6.200 6.238 238,381 -0.09(-1.49%)
Jul 06, 2006 6.276 6.361 6.276 6.332 39,465 +0.07(+1.06%)
Jul 05, 2006 6.257 6.323 6.219 6.266 37,455 -0.24(-3.63%)
Jul 03, 2006 6.427 6.559 6.427 6.502 50,892 -0.10(-1.57%)
Jun 30, 2006 6.654 6.654 6.512 6.606 38,090 +0.02(+0.29%)
Jun 29, 2006 6.389 6.616 6.389 6.588 252,136 +0.39(+6.25%)
Jun 28, 2006 6.238 6.285 6.077 6.200 608,175 +0.16(+2.66%)
Jun 27, 2006 6.143 6.153 5.964 6.039 68,562 -0.06(-0.93%)
Jun 26, 2006 6.143 6.153 6.068 6.096 119,878 -0.08(-1.23%)
Jun 23, 2006 6.143 6.209 6.143 6.172 41,687 +0.06(+0.93%)
Jun 22, 2006 6.209 6.219 6.058 6.115 79,778 -0.15(-2.41%)
Jun 21, 2006 6.049 6.276 6.049 6.266 146,118 +0.19(+3.11%)
Jun 20, 2006 6.077 6.134 6.068 6.077 54,384 -0.01(-0.16%)
Jun 19, 2006 6.228 6.238 6.068 6.087 129,295 -0.14(-2.28%)
Jun 16, 2006 6.521 6.521 6.200 6.228 46,660 -0.11(-1.79%)
Jun 15, 2006 6.105 6.351 6.105 6.342 68,985 +0.29(+4.84%)
Jun 14, 2006 5.983 6.124 5.983 6.049 50,469 +0.04(+0.63%)
Jun 13, 2006 6.200 6.228 5.945 6.011 139,664 -0.20(-3.20%)
Jun 12, 2006 6.342 6.389 6.209 6.209 48,670 -0.13(-2.09%)
Jun 09, 2006 6.332 6.474 6.266 6.342 47,718 -0.01(-0.15%)
Jun 08, 2006 6.398 6.474 6.162 6.351 696,206 -0.23(-3.45%)
Jun 07, 2006 6.569 6.625 6.521 6.578 98,611 -0.03(-0.43%)
Jun 06, 2006 6.588 6.625 6.521 6.606 39,465 +0.02(+0.29%)
Jun 05, 2006 6.758 6.758 6.578 6.588 78,931 -0.27(-3.99%)
Jun 02, 2006 6.805 6.862 6.739 6.862 260,706 +0.03(+0.41%)
Jun 01, 2006 6.824 6.890 6.758 6.833 65,070 -0.05(-0.69%)
May 31, 2006 6.786 6.890 6.720 6.880 107,287 +0.07(+0.97%)
May 30, 2006 6.597 6.843 6.569 6.814 146,647 +0.25(+3.74%)
May 26, 2006 6.616 6.701 6.502 6.569 71,313 -0.02(-0.29%)
May 25, 2006 6.550 6.616 6.484 6.588 118,926 +0.00(+0.00%)
May 24, 2006 6.758 6.758 6.446 6.588 188,017 -0.15(-2.24%)
May 23, 2006 6.824 6.880 6.663 6.739 59,039 +0.01(+0.14%)
May 22, 2006 6.758 6.899 6.625 6.729 137,442 -0.24(-3.39%)
May 19, 2006 6.843 7.041 6.710 6.966 624,892 +0.22(+3.22%)
May 18, 2006 6.862 6.899 6.739 6.748 104,748 -0.12(-1.79%)
May 17, 2006 6.966 7.022 6.748 6.871 84,750 -0.09(-1.36%)
May 16, 2006 6.899 7.032 6.871 6.966 73,006 +0.07(+0.96%)
May 15, 2006 6.899 6.899 6.805 6.899 110,356 -0.04(-0.55%)
May 12, 2006 6.947 7.051 6.880 6.937 662,348 -0.05(-0.68%)
May 11, 2006 7.022 7.079 6.966 6.984 178,601 +0.00(+0.00%)
May 10, 2006 7.126 7.173 6.984 6.984 1,329,034 -0.31(-4.27%)
May 09, 2006 7.277 7.325 7.211 7.296 593,573 +0.01(+0.13%)
May 08, 2006 7.353 7.552 7.287 7.287 917,235 -0.05(-0.64%)
May 05, 2006 7.325 7.362 7.287 7.334 644,889 +0.06(+0.78%)
May 04, 2006 7.249 7.362 7.202 7.277 206,005 -0.07(-0.90%)
May 03, 2006 7.192 7.372 7.183 7.344 79,989 +0.25(+3.46%)
May 02, 2006 7.088 7.221 7.051 7.098 144,848 +0.10(+1.49%)
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.