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 )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 30, 2004 9.940 10.00 9.870 9.880 263,500 -0.06(-0.60%)
Sep 29, 2004 9.950 10.00 9.880 9.940 193,700 -0.01(-0.10%)
Sep 28, 2004 9.930 9.950 9.780 9.950 262,900 -0.01(-0.10%)
Sep 27, 2004 9.980 10.01 9.920 9.960 77,700 -0.02(-0.20%)
Sep 24, 2004 10.05 10.07 9.950 9.980 271,500 -0.07(-0.70%)
Sep 23, 2004 10.15 10.15 10.00 10.05 299,700 -0.10(-0.99%)
Sep 22, 2004 10.32 10.33 10.12 10.15 228,000 -0.38(-3.61%)
Sep 21, 2004 10.45 10.56 10.45 10.53 356,400 +0.03(+0.29%)
Sep 20, 2004 10.53 10.63 10.42 10.50 478,300 -0.03(-0.28%)
Sep 17, 2004 10.66 10.66 10.51 10.53 467,500 -0.13(-1.22%)
Sep 16, 2004 10.46 10.79 10.45 10.66 981,400 +0.56(+5.54%)
Sep 15, 2004 10.21 10.27 10.08 10.10 162,900 -0.13(-1.27%)
Sep 14, 2004 10.11 10.24 10.11 10.23 432,600 +0.13(+1.29%)
Sep 13, 2004 10.05 10.29 10.00 10.10 1,099,100 +0.01(+0.10%)
Sep 10, 2004 10.00 10.10 9.950 10.09 430,600 +0.07(+0.70%)
Sep 09, 2004 9.800 10.07 9.800 10.02 684,900 +0.16(+1.62%)
Sep 08, 2004 10.00 10.00 9.750 9.860 271,400 -0.14(-1.40%)
Sep 07, 2004 9.970 10.10 9.970 10.00 648,800 +0.09(+0.91%)
Sep 03, 2004 10.32 10.32 9.860 9.910 596,000 -0.44(-4.25%)
Sep 02, 2004 10.23 10.38 10.23 10.35 451,100 +0.02(+0.19%)
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.