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 )

45.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
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.