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 )

45.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 9.620 9.680 9.560 9.570 85,200 -0.03(-0.31%)
Apr 28, 2005 9.650 9.670 9.510 9.600 110,300 -0.05(-0.52%)
Apr 27, 2005 9.650 9.650 9.600 9.650 63,400 +0.00(+0.00%)
Apr 26, 2005 9.720 9.740 9.640 9.650 148,000 -0.02(-0.21%)
Apr 25, 2005 9.700 9.730 9.610 9.670 95,500 -0.03(-0.31%)
Apr 22, 2005 9.690 9.770 9.680 9.700 110,800 -0.08(-0.82%)
Apr 21, 2005 9.720 9.840 9.700 9.780 54,100 +0.15(+1.56%)
Apr 20, 2005 9.750 9.760 9.630 9.630 111,400 -0.17(-1.73%)
Apr 19, 2005 9.700 9.810 9.680 9.800 145,300 +0.13(+1.34%)
Apr 18, 2005 9.600 9.780 9.600 9.670 104,500 -0.01(-0.10%)
Apr 15, 2005 9.900 9.900 9.660 9.680 169,400 -0.31(-3.10%)
Apr 14, 2005 10.01 10.05 9.950 9.990 62,900 -0.02(-0.20%)
Apr 13, 2005 10.15 10.15 9.970 10.01 141,800 +0.04(+0.40%)
Apr 12, 2005 9.980 9.980 9.850 9.970 95,200 -0.06(-0.60%)
Apr 11, 2005 10.02 10.09 10.00 10.03 89,300 -0.06(-0.59%)
Apr 08, 2005 10.00 10.18 9.990 10.09 457,000 +0.39(+4.02%)
Apr 07, 2005 9.660 9.750 9.660 9.700 145,600 +0.03(+0.31%)
Apr 06, 2005 9.740 9.750 9.660 9.670 85,500 -0.03(-0.31%)
Apr 05, 2005 9.780 9.780 9.640 9.700 153,400 -0.01(-0.10%)
Apr 04, 2005 9.660 9.730 9.570 9.710 176,000 +0.19(+2.00%)
Apr 01, 2005 9.750 9.750 9.510 9.520 84,800 -0.23(-2.36%)
Mar 31, 2005 9.630 9.780 9.630 9.750 160,300 +0.11(+1.14%)
Mar 30, 2005 9.500 9.650 9.500 9.640 136,300 +0.15(+1.58%)
Mar 29, 2005 9.650 9.700 9.440 9.490 247,400 -0.32(-3.26%)
Mar 28, 2005 9.880 9.900 9.750 9.810 48,400 -0.07(-0.71%)
Mar 24, 2005 9.900 9.960 9.860 9.880 40,600 +0.11(+1.13%)
Mar 23, 2005 9.800 9.820 9.750 9.770 49,800 -0.04(-0.41%)
Mar 22, 2005 9.860 9.980 9.800 9.810 251,700 -0.10(-1.01%)
Mar 21, 2005 9.900 10.03 9.840 9.910 104,500 +0.00(+0.00%)
Mar 18, 2005 9.980 10.00 9.880 9.910 152,900 -0.09(-0.90%)
Mar 17, 2005 9.960 10.02 9.960 10.00 130,300 +0.04(+0.40%)
Mar 16, 2005 10.07 10.22 9.960 9.960 319,300 -0.03(-0.30%)
Mar 15, 2005 10.19 10.19 9.920 9.990 183,900 -0.19(-1.87%)
Mar 14, 2005 10.20 10.27 10.12 10.18 70,400 -0.06(-0.59%)
Mar 11, 2005 10.40 10.40 10.23 10.24 306,300 +0.08(+0.79%)
Mar 10, 2005 10.15 10.19 10.11 10.16 365,700 +0.16(+1.60%)
Mar 09, 2005 10.08 10.08 9.970 10.00 268,000 +0.06(+0.60%)
Mar 08, 2005 10.00 10.02 9.880 9.940 224,600 -0.11(-1.09%)
Mar 07, 2005 10.05 10.07 10.00 10.05 240,100 +0.00(+0.00%)
Mar 04, 2005 10.10 10.15 9.900 10.05 744,100 +0.00(+0.00%)
Mar 03, 2005 10.15 10.20 9.970 10.05 632,200 +0.00(+0.00%)
Mar 02, 2005 10.26 10.26 10.05 10.05 275,700 -0.40(-3.83%)
Mar 01, 2005 10.42 10.56 10.33 10.45 99,700 +0.03(+0.29%)
Feb 28, 2005 10.50 10.65 10.33 10.42 762,100 -0.38(-3.52%)
Feb 25, 2005 10.55 10.85 10.55 10.80 224,600 +0.12(+1.12%)
Feb 24, 2005 10.61 10.68 10.55 10.68 581,600 +0.08(+0.75%)
Feb 23, 2005 10.61 10.76 10.55 10.60 287,600 -0.01(-0.09%)
Feb 22, 2005 10.80 10.80 10.61 10.61 106,400 -0.19(-1.76%)
Feb 18, 2005 10.73 10.85 10.70 10.80 344,000 -0.03(-0.28%)
Feb 17, 2005 10.97 11.02 10.81 10.83 384,100 -0.20(-1.81%)
Feb 16, 2005 11.05 11.09 10.96 11.03 70,400 -0.01(-0.09%)
Feb 15, 2005 11.15 11.15 11.00 11.04 118,300 -0.10(-0.90%)
Feb 14, 2005 11.30 11.30 11.00 11.14 236,300 +0.32(+2.96%)
Feb 11, 2005 10.41 10.82 10.39 10.82 381,400 +0.36(+3.44%)
Feb 10, 2005 10.47 10.54 10.38 10.46 171,900 +0.05(+0.48%)
Feb 09, 2005 10.59 10.66 10.40 10.41 323,800 -0.18(-1.70%)
Feb 08, 2005 10.57 10.75 10.57 10.59 231,700 -0.04(-0.38%)
Feb 07, 2005 10.77 10.78 10.61 10.63 115,800 -0.12(-1.12%)
Feb 04, 2005 10.52 10.78 10.52 10.75 209,800 +0.39(+3.76%)
Feb 03, 2005 10.38 10.45 10.26 10.36 168,200 +0.21(+2.07%)
Feb 02, 2005 10.07 10.21 10.07 10.15 87,400 +0.18(+1.81%)
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.