Skip to main content

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.84 -0.05 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.09 10.19 10.06 10.18 120,303 +0.19(+1.89%)
Dec 30, 2004 10.02 10.05 9.924 9.990 298,800 -0.08(-0.75%)
Dec 29, 2004 10.07 10.15 9.971 10.07 188,020 -0.05(-0.47%)
Dec 28, 2004 10.11 10.21 10.01 10.11 398,894 -0.05(-0.47%)
Dec 27, 2004 10.07 10.18 9.980 10.16 208,229 +0.09(+0.94%)
Dec 23, 2004 10.10 10.15 9.971 10.07 474,123 -0.04(-0.37%)
Dec 22, 2004 10.20 10.21 9.933 10.10 1,170,232 -0.21(-2.02%)
Dec 21, 2004 10.60 10.62 10.16 10.31 1,283,340 -0.37(-3.45%)
Dec 20, 2004 10.79 10.92 10.54 10.68 428,520 -0.21(-1.91%)
Dec 17, 2004 10.89 11.05 10.83 10.89 674,100 -0.14(-1.29%)
Dec 16, 2004 11.02 11.15 10.95 11.03 221,984 +0.05(+0.43%)
Dec 15, 2004 11.06 11.15 10.97 10.98 332,235 -0.10(-0.94%)
Dec 14, 2004 11.01 11.12 10.97 11.09 266,740 +0.16(+1.47%)
Dec 13, 2004 11.05 11.05 10.87 10.93 376,569 -0.12(-1.11%)
Dec 10, 2004 11.13 11.34 11.00 11.05 268,433 -0.21(-1.85%)
Dec 09, 2004 11.28 11.28 11.07 11.26 307,159 -0.12(-1.08%)
Dec 08, 2004 11.50 11.50 11.25 11.38 202,092 -0.07(-0.58%)
Dec 07, 2004 11.53 11.65 11.45 11.45 435,504 -0.27(-2.34%)
Dec 06, 2004 11.68 11.74 11.58 11.72 127,921 +0.04(+0.32%)
Dec 03, 2004 11.63 11.79 11.62 11.68 228,438 +0.16(+1.39%)
Dec 02, 2004 11.62 11.75 11.51 11.52 299,858 -0.10(-0.89%)
Dec 01, 2004 11.27 11.62 11.27 11.62 289,701 +0.32(+2.84%)
Nov 30, 2004 11.44 11.44 11.15 11.30 229,285 -0.09(-0.75%)
Nov 29, 2004 11.52 11.62 11.37 11.39 382,494 -0.15(-1.31%)
Nov 26, 2004 11.39 11.65 11.39 11.54 318,692 +0.42(+3.74%)
Nov 24, 2004 11.06 11.18 11.06 11.12 188,760 +0.11(+1.03%)
Nov 23, 2004 10.93 11.09 10.93 11.01 127,074 +0.07(+0.60%)
Nov 22, 2004 10.77 10.94 10.76 10.94 191,088 +0.12(+1.14%)
Nov 19, 2004 11.20 11.20 10.80 10.82 627,968 -0.18(-1.63%)
Nov 18, 2004 11.06 11.09 10.94 11.00 147,919 -0.14(-1.27%)
Nov 17, 2004 10.76 11.49 10.76 11.14 1,060,403 +0.54(+5.08%)
Nov 16, 2004 10.68 10.68 10.50 10.60 215,001 -0.16(-1.49%)
Nov 15, 2004 10.82 11.07 10.76 10.76 387,361 +0.03(+0.26%)
Nov 12, 2004 10.56 10.74 10.49 10.74 359,111 +0.27(+2.62%)
Nov 11, 2004 10.33 10.49 10.32 10.46 435,927 +0.24(+2.31%)
Nov 10, 2004 10.32 10.40 10.22 10.23 229,919 -0.08(-0.73%)
Nov 09, 2004 10.19 10.35 10.19 10.30 136,809 +0.11(+1.11%)
Nov 08, 2004 10.26 10.40 10.11 10.19 393,392 -0.12(-1.19%)
Nov 05, 2004 10.25 10.35 10.22 10.31 255,313 -0.05(-0.46%)
Nov 04, 2004 10.29 10.40 10.17 10.36 541,523 -0.02(-0.18%)
Nov 03, 2004 10.52 10.58 10.35 10.38 387,573 +0.09(+0.83%)
Nov 02, 2004 10.26 10.40 10.21 10.29 137,020 +0.08(+0.74%)
Nov 01, 2004 10.24 10.28 10.15 10.22 154,267 +0.02(+0.19%)
Oct 29, 2004 9.914 10.24 9.829 10.20 606,383 +0.29(+2.96%)
Oct 28, 2004 9.829 9.924 9.782 9.905 672,089 +0.02(+0.19%)
Oct 27, 2004 9.716 9.914 9.602 9.886 1,197,636 -0.09(-0.85%)
Oct 26, 2004 10.16 10.16 9.914 9.971 319,115 -0.23(-2.22%)
Oct 25, 2004 10.25 10.27 10.13 10.20 229,285 -0.13(-1.28%)
Oct 22, 2004 10.59 10.59 10.31 10.33 104,749 -0.26(-2.50%)
Oct 21, 2004 10.42 10.70 10.38 10.59 258,064 -0.04(-0.36%)
Oct 20, 2004 10.62 10.65 10.51 10.63 128,556 -0.06(-0.53%)
Oct 19, 2004 10.74 10.76 10.62 10.69 379,108 +0.38(+3.67%)
Oct 18, 2004 10.25 10.40 10.25 10.31 170,456 -0.06(-0.55%)
Oct 15, 2004 10.40 10.45 10.30 10.37 203,997 -0.01(-0.09%)
Oct 14, 2004 10.44 10.46 10.31 10.38 453,279 +0.06(+0.55%)
Oct 13, 2004 10.33 10.53 10.25 10.32 507,135 -0.01(-0.09%)
Oct 12, 2004 10.40 10.40 10.16 10.33 319,327 -0.18(-1.71%)
Oct 11, 2004 10.51 10.59 10.49 10.51 407,465 +0.07(+0.63%)
Oct 08, 2004 10.66 10.72 10.30 10.44 705,419 -0.23(-2.13%)
Oct 07, 2004 10.73 10.82 10.63 10.67 1,557,276 +0.86(+8.77%)
Oct 06, 2004 9.687 9.820 9.593 9.810 211,826 +0.16(+1.67%)
Oct 05, 2004 9.640 9.801 9.498 9.650 347,260 -0.06(-0.58%)
Oct 04, 2004 9.650 9.801 9.650 9.706 428,309 +0.12(+1.28%)
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.