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 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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%)
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.