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 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 10.49 10.83 10.40 10.79 573,100 +0.31(+2.96%)
Oct 28, 2004 10.40 10.50 10.35 10.48 635,200 +0.02(+0.19%)
Oct 27, 2004 10.28 10.49 10.16 10.46 1,131,900 -0.09(-0.85%)
Oct 26, 2004 10.75 10.75 10.49 10.55 301,600 -0.24(-2.22%)
Oct 25, 2004 10.85 10.87 10.72 10.79 216,700 -0.14(-1.28%)
Oct 22, 2004 11.20 11.20 10.91 10.93 99,000 -0.28(-2.50%)
Oct 21, 2004 11.03 11.32 10.98 11.21 243,900 -0.04(-0.36%)
Oct 20, 2004 11.24 11.27 11.12 11.25 121,500 -0.06(-0.53%)
Oct 19, 2004 11.36 11.38 11.24 11.31 358,300 +0.40(+3.67%)
Oct 18, 2004 10.85 11.00 10.85 10.91 161,100 -0.06(-0.55%)
Oct 15, 2004 11.00 11.06 10.90 10.97 192,800 -0.01(-0.09%)
Oct 14, 2004 11.05 11.07 10.91 10.98 428,400 +0.06(+0.55%)
Oct 13, 2004 10.93 11.14 10.85 10.92 479,300 -0.01(-0.09%)
Oct 12, 2004 11.00 11.00 10.75 10.93 301,800 -0.19(-1.71%)
Oct 11, 2004 11.12 11.20 11.10 11.12 385,100 +0.07(+0.63%)
Oct 08, 2004 11.28 11.34 10.90 11.05 666,700 -0.24(-2.13%)
Oct 07, 2004 11.35 11.45 11.25 11.29 1,471,800 +0.91(+8.77%)
Oct 06, 2004 10.25 10.39 10.15 10.38 200,200 +0.17(+1.67%)
Oct 05, 2004 10.20 10.37 10.05 10.21 328,200 -0.06(-0.58%)
Oct 04, 2004 10.21 10.37 10.21 10.27 404,800 +0.13(+1.28%)
Oct 01, 2004 9.930 10.20 9.880 10.14 984,800 +0.26(+2.63%)
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%)
Sep 01, 2004 10.31 10.48 10.27 10.33 302,000 +0.17(+1.67%)
Aug 31, 2004 10.10 10.17 10.05 10.16 123,900 +0.10(+0.99%)
Aug 30, 2004 10.23 10.25 10.05 10.06 77,100 -0.17(-1.66%)
Aug 27, 2004 10.30 10.30 10.22 10.23 66,100 -0.01(-0.10%)
Aug 26, 2004 10.45 10.45 10.23 10.24 100,600 -0.18(-1.73%)
Aug 25, 2004 10.02 10.46 10.02 10.42 339,100 +0.50(+5.04%)
Aug 24, 2004 9.900 10.00 9.900 9.920 216,700 +0.12(+1.22%)
Aug 23, 2004 9.700 9.950 9.700 9.800 279,000 -0.20(-2.00%)
Aug 20, 2004 9.950 10.03 9.930 10.00 382,700 -0.02(-0.20%)
Aug 19, 2004 10.00 10.13 9.980 10.02 644,700 +0.17(+1.73%)
Aug 18, 2004 9.520 9.910 9.520 9.850 370,500 +0.12(+1.23%)
Aug 17, 2004 9.670 9.770 9.670 9.730 303,700 +0.09(+0.93%)
Aug 16, 2004 9.420 9.690 9.410 9.640 300,400 +0.05(+0.52%)
Aug 13, 2004 9.670 9.690 9.510 9.590 1,193,300 -0.07(-0.72%)
Aug 12, 2004 9.650 9.750 9.600 9.660 809,500 -0.01(-0.10%)
Aug 11, 2004 9.850 9.850 9.460 9.670 1,332,800 -0.46(-4.54%)
Aug 10, 2004 10.10 10.13 10.07 10.13 928,800 -0.07(-0.69%)
Aug 09, 2004 10.21 10.30 10.20 10.20 731,700 -0.02(-0.20%)
Aug 06, 2004 10.30 10.30 10.21 10.22 637,300 -0.18(-1.73%)
Aug 05, 2004 10.45 10.50 10.40 10.40 614,700 +0.05(+0.48%)
Aug 04, 2004 10.30 10.35 10.22 10.35 376,100 -0.01(-0.10%)
Aug 03, 2004 10.42 10.46 10.21 10.36 808,500 -0.29(-2.72%)
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.