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 29, 2006 6.134 6.134 6.030 6.058 652,515 -0.08(-1.23%)
Sep 28, 2006 6.105 6.143 6.049 6.134 1,418,245 +0.05(+0.78%)
Sep 27, 2006 6.190 6.190 6.068 6.087 1,445,649 -0.06(-0.92%)
Sep 26, 2006 6.134 6.143 6.049 6.143 1,823,276 +0.09(+1.56%)
Sep 25, 2006 6.096 6.096 6.001 6.049 1,240,065 +0.05(+0.79%)
Sep 22, 2006 5.964 6.068 5.964 6.001 496,660 -0.06(-0.94%)
Sep 21, 2006 6.181 6.181 6.001 6.058 442,487 -0.23(-3.61%)
Sep 20, 2006 6.266 6.351 6.257 6.285 902,327 +0.05(+0.76%)
Sep 19, 2006 6.370 6.370 6.200 6.238 590,935 -0.09(-1.49%)
Sep 18, 2006 6.351 6.380 6.304 6.332 616,329 +0.02(+0.30%)
Sep 15, 2006 6.313 6.380 6.276 6.313 1,957,969 +0.01(+0.15%)
Sep 14, 2006 6.436 6.446 6.304 6.304 1,021,889 -0.06(-0.89%)
Sep 13, 2006 6.228 6.389 6.221 6.361 450,952 +0.21(+3.38%)
Sep 12, 2006 6.124 6.172 6.039 6.153 2,729,942 +0.06(+0.93%)
Sep 11, 2006 6.058 6.105 6.039 6.096 1,478,767 +0.09(+1.57%)
Sep 08, 2006 6.011 6.058 5.983 6.001 1,409,357 +0.05(+0.79%)
Sep 07, 2006 5.992 6.020 5.945 5.954 1,466,599 +0.00(+0.00%)
Sep 06, 2006 5.935 5.983 5.935 5.954 1,138,066 -0.05(-0.79%)
Sep 05, 2006 6.087 6.087 5.935 6.001 2,259,627 -0.05(-0.78%)
Sep 01, 2006 6.020 6.105 5.983 6.049 221,032 +0.09(+1.59%)
Aug 31, 2006 5.964 6.030 5.935 5.954 1,104,525 +0.00(+0.00%)
Aug 30, 2006 5.916 6.011 5.916 5.954 868,892 -0.03(-0.47%)
Aug 29, 2006 6.011 6.049 5.945 5.983 214,472 -0.07(-1.09%)
Aug 28, 2006 6.039 6.115 5.973 6.049 188,760 -0.09(-1.39%)
Aug 25, 2006 6.162 6.219 6.068 6.134 119,456 +0.00(+0.00%)
Aug 24, 2006 6.172 6.190 6.096 6.134 280,072 +0.03(+0.46%)
Aug 23, 2006 6.143 6.200 6.096 6.105 164,425 -0.02(-0.31%)
Aug 22, 2006 6.096 6.209 6.077 6.124 30,155 +0.04(+0.62%)
Aug 21, 2006 6.096 6.134 6.087 6.087 58,723 -0.06(-0.92%)
Aug 18, 2006 6.115 6.162 6.058 6.143 182,729 +0.03(+0.46%)
Aug 17, 2006 6.105 6.134 6.077 6.115 70,785 -0.03(-0.46%)
Aug 16, 2006 6.172 6.172 6.020 6.143 180,190 -0.06(-0.91%)
Aug 15, 2006 6.134 6.219 6.124 6.200 35,022 +0.10(+1.71%)
Aug 14, 2006 6.124 6.172 6.087 6.096 193,098 +0.05(+0.78%)
Aug 11, 2006 6.077 6.087 6.020 6.049 25,182 -0.03(-0.47%)
Aug 10, 2006 6.077 6.096 6.020 6.077 91,311 -0.05(-0.77%)
Aug 09, 2006 6.153 6.238 6.096 6.124 32,059 +0.07(+1.09%)
Aug 08, 2006 6.058 6.105 6.039 6.058 8,464 +0.00(+0.00%)
Aug 07, 2006 5.973 6.115 5.973 6.058 23,595 +0.03(+0.47%)
Aug 04, 2006 6.056 6.105 6.001 6.030 168,022 -0.09(-1.54%)
Aug 03, 2006 6.077 6.153 6.011 6.124 78,932 -0.04(-0.61%)
Aug 02, 2006 6.181 6.190 6.124 6.162 83,376 +0.03(+0.46%)
Aug 01, 2006 6.190 6.200 6.068 6.134 43,486 -0.10(-1.67%)
Jul 31, 2006 6.257 6.257 6.172 6.238 49,941 -0.13(-2.08%)
Jul 28, 2006 6.200 6.380 6.115 6.370 181,036 +0.22(+3.53%)
Jul 27, 2006 6.219 6.313 6.077 6.153 93,957 +0.00(+0.00%)
Jul 26, 2006 6.011 6.181 6.011 6.153 188,125 -0.05(-0.76%)
Jul 25, 2006 6.181 6.209 6.124 6.200 112,367 -0.01(-0.15%)
Jul 24, 2006 6.077 6.209 6.020 6.209 127,709 +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 6.257 101,998 +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 66,976 -0.06(-0.91%)
Jul 13, 2006 6.228 6.294 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 25,817 +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 6.294 6.200 6.238 238,384 -0.09(-1.49%)
Jul 06, 2006 6.276 6.361 6.276 6.332 39,466 +0.07(+1.06%)
Jul 05, 2006 6.257 6.323 6.219 6.266 37,455 -0.24(-3.63%)
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.