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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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, 2005 8.650 8.700 8.530 8.600 282,200 +0.04(+0.47%)
Sep 29, 2005 8.150 8.560 8.150 8.560 401,500 +0.58(+7.27%)
Sep 28, 2005 7.960 8.070 7.950 7.980 136,100 +0.15(+1.92%)
Sep 27, 2005 7.900 7.980 7.830 7.830 267,000 -0.42(-5.09%)
Sep 26, 2005 8.550 8.570 8.250 8.250 421,700 -1.08(-11.58%)
Sep 23, 2005 9.330 9.430 9.290 9.330 183,600 -0.22(-2.30%)
Sep 22, 2005 9.500 9.630 9.500 9.550 93,300 +0.00(+0.00%)
Sep 21, 2005 9.720 9.720 9.520 9.550 122,000 -0.19(-1.95%)
Sep 20, 2005 9.660 9.760 9.620 9.740 51,600 +0.10(+1.04%)
Sep 19, 2005 9.670 9.710 9.550 9.640 75,100 -0.01(-0.10%)
Sep 16, 2005 9.880 9.880 9.570 9.650 271,200 -0.20(-2.03%)
Sep 15, 2005 9.890 9.930 9.820 9.850 44,900 -0.05(-0.51%)
Sep 14, 2005 9.950 9.990 9.890 9.900 88,500 -0.07(-0.70%)
Sep 13, 2005 9.930 9.980 9.900 9.970 118,400 +0.09(+0.91%)
Sep 12, 2005 9.900 9.980 9.880 9.880 107,000 +0.08(+0.82%)
Sep 09, 2005 9.820 9.890 9.800 9.800 95,800 -0.06(-0.61%)
Sep 08, 2005 9.860 9.940 9.850 9.860 99,500 -0.03(-0.30%)
Sep 07, 2005 9.950 10.00 9.880 9.890 61,000 -0.19(-1.88%)
Sep 06, 2005 10.10 10.16 10.04 10.08 193,600 +0.18(+1.82%)
Sep 02, 2005 10.00 10.00 9.700 9.900 132,400 -0.21(-2.08%)
Sep 01, 2005 10.15 10.15 10.04 10.11 96,100 -0.03(-0.30%)
Aug 31, 2005 9.970 10.14 9.930 10.14 40,100 +0.11(+1.10%)
Aug 30, 2005 10.07 10.08 10.00 10.03 9,400 -0.12(-1.18%)
Aug 29, 2005 10.05 10.15 9.930 10.15 97,700 +0.05(+0.50%)
Aug 26, 2005 10.25 10.38 10.10 10.10 39,400 -0.10(-0.98%)
Aug 25, 2005 10.20 10.23 10.15 10.20 47,200 -0.04(-0.39%)
Aug 24, 2005 10.20 10.26 10.20 10.24 33,500 -0.01(-0.10%)
Aug 23, 2005 10.39 10.39 10.19 10.25 65,300 -0.16(-1.54%)
Aug 22, 2005 10.44 10.44 10.36 10.41 11,600 -0.01(-0.10%)
Aug 19, 2005 10.40 10.50 10.40 10.42 13,900 +0.02(+0.19%)
Aug 18, 2005 10.61 10.61 10.38 10.40 43,700 -0.26(-2.44%)
Aug 17, 2005 10.60 10.68 10.60 10.66 33,100 +0.06(+0.57%)
Aug 16, 2005 10.85 10.85 10.56 10.60 62,000 -0.25(-2.30%)
Aug 15, 2005 10.74 10.85 10.69 10.85 40,000 +0.10(+0.93%)
Aug 12, 2005 10.86 10.86 10.68 10.75 41,300 -0.11(-1.01%)
Aug 11, 2005 10.83 10.90 10.72 10.86 76,100 +0.17(+1.59%)
Aug 10, 2005 10.54 10.82 10.54 10.69 92,200 +0.26(+2.49%)
Aug 09, 2005 10.45 10.59 10.38 10.43 75,800 -0.12(-1.14%)
Aug 08, 2005 10.50 10.60 10.50 10.55 27,500 +0.09(+0.86%)
Aug 05, 2005 10.57 10.57 10.45 10.46 62,500 -0.14(-1.32%)
Aug 04, 2005 10.68 10.72 10.58 10.60 193,500 -0.33(-3.02%)
Aug 03, 2005 10.83 10.99 10.83 10.93 24,000 +0.02(+0.18%)
Aug 02, 2005 10.81 10.93 10.81 10.91 81,100 +0.11(+1.02%)
Aug 01, 2005 10.74 10.84 10.71 10.80 64,300 +0.10(+0.93%)
Jul 29, 2005 10.63 10.71 10.56 10.70 109,100 +0.01(+0.09%)
Jul 28, 2005 10.65 10.69 10.50 10.69 196,700 -0.17(-1.57%)
Jul 27, 2005 10.84 10.93 10.72 10.86 19,000 -0.01(-0.09%)
Jul 26, 2005 10.92 11.05 10.86 10.87 94,300 +0.02(+0.18%)
Jul 25, 2005 10.79 10.92 10.76 10.85 114,800 +0.10(+0.93%)
Jul 22, 2005 10.60 10.75 10.60 10.75 292,000 -0.51(-4.53%)
Jul 21, 2005 11.25 11.35 11.19 11.26 191,600 +0.06(+0.54%)
Jul 20, 2005 11.07 11.20 11.06 11.20 111,800 +0.05(+0.45%)
Jul 19, 2005 11.04 11.15 10.99 11.15 88,100 +0.19(+1.73%)
Jul 18, 2005 11.00 11.04 10.95 10.96 79,100 -0.33(-2.92%)
Jul 15, 2005 11.25 11.29 11.11 11.29 108,400 -0.04(-0.35%)
Jul 14, 2005 11.09 11.33 11.09 11.33 264,900 +0.42(+3.85%)
Jul 13, 2005 10.90 10.95 10.86 10.91 71,800 +0.01(+0.09%)
Jul 12, 2005 10.74 10.96 10.74 10.90 184,400 +0.21(+1.96%)
Jul 11, 2005 10.62 10.77 10.62 10.69 378,200 +0.33(+3.19%)
Jul 08, 2005 10.29 10.40 10.21 10.36 80,700 +0.06(+0.58%)
Jul 07, 2005 10.09 10.35 10.09 10.30 384,300 -0.20(-1.90%)
Jul 06, 2005 10.41 10.63 10.41 10.50 203,400 -0.01(-0.10%)
Jul 05, 2005 10.48 10.51 10.42 10.51 46,300 +0.21(+2.04%)
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.