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 )

45.60 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 9.630 9.780 9.630 9.750 160,300 +0.11(+1.14%)
Mar 30, 2005 9.500 9.650 9.500 9.640 136,300 +0.15(+1.58%)
Mar 29, 2005 9.650 9.700 9.440 9.490 247,400 -0.32(-3.26%)
Mar 28, 2005 9.880 9.900 9.750 9.810 48,400 -0.07(-0.71%)
Mar 24, 2005 9.900 9.960 9.860 9.880 40,600 +0.11(+1.13%)
Mar 23, 2005 9.800 9.820 9.750 9.770 49,800 -0.04(-0.41%)
Mar 22, 2005 9.860 9.980 9.800 9.810 251,700 -0.10(-1.01%)
Mar 21, 2005 9.900 10.03 9.840 9.910 104,500 +0.00(+0.00%)
Mar 18, 2005 9.980 10.00 9.880 9.910 152,900 -0.09(-0.90%)
Mar 17, 2005 9.960 10.02 9.960 10.00 130,300 +0.04(+0.40%)
Mar 16, 2005 10.07 10.22 9.960 9.960 319,300 -0.03(-0.30%)
Mar 15, 2005 10.19 10.19 9.920 9.990 183,900 -0.19(-1.87%)
Mar 14, 2005 10.20 10.27 10.12 10.18 70,400 -0.06(-0.59%)
Mar 11, 2005 10.40 10.40 10.23 10.24 306,300 +0.08(+0.79%)
Mar 10, 2005 10.15 10.19 10.11 10.16 365,700 +0.16(+1.60%)
Mar 09, 2005 10.08 10.08 9.970 10.00 268,000 +0.06(+0.60%)
Mar 08, 2005 10.00 10.02 9.880 9.940 224,600 -0.11(-1.09%)
Mar 07, 2005 10.05 10.07 10.00 10.05 240,100 +0.00(+0.00%)
Mar 04, 2005 10.10 10.15 9.900 10.05 744,100 +0.00(+0.00%)
Mar 03, 2005 10.15 10.20 9.970 10.05 632,200 +0.00(+0.00%)
Mar 02, 2005 10.26 10.26 10.05 10.05 275,700 -0.40(-3.83%)
Mar 01, 2005 10.42 10.56 10.33 10.45 99,700 +0.03(+0.29%)
Feb 28, 2005 10.50 10.65 10.33 10.42 762,100 -0.38(-3.52%)
Feb 25, 2005 10.55 10.85 10.55 10.80 224,600 +0.12(+1.12%)
Feb 24, 2005 10.61 10.68 10.55 10.68 581,600 +0.08(+0.75%)
Feb 23, 2005 10.61 10.76 10.55 10.60 287,600 -0.01(-0.09%)
Feb 22, 2005 10.80 10.80 10.61 10.61 106,400 -0.19(-1.76%)
Feb 18, 2005 10.73 10.85 10.70 10.80 344,000 -0.03(-0.28%)
Feb 17, 2005 10.97 11.02 10.81 10.83 384,100 -0.20(-1.81%)
Feb 16, 2005 11.05 11.09 10.96 11.03 70,400 -0.01(-0.09%)
Feb 15, 2005 11.15 11.15 11.00 11.04 118,300 -0.10(-0.90%)
Feb 14, 2005 11.30 11.30 11.00 11.14 236,300 +0.32(+2.96%)
Feb 11, 2005 10.41 10.82 10.39 10.82 381,400 +0.36(+3.44%)
Feb 10, 2005 10.47 10.54 10.38 10.46 171,900 +0.05(+0.48%)
Feb 09, 2005 10.59 10.66 10.40 10.41 323,800 -0.18(-1.70%)
Feb 08, 2005 10.57 10.75 10.57 10.59 231,700 -0.04(-0.38%)
Feb 07, 2005 10.77 10.78 10.61 10.63 115,800 -0.12(-1.12%)
Feb 04, 2005 10.52 10.78 10.52 10.75 209,800 +0.39(+3.76%)
Feb 03, 2005 10.38 10.45 10.26 10.36 168,200 +0.21(+2.07%)
Feb 02, 2005 10.07 10.21 10.07 10.15 87,400 +0.18(+1.81%)
Feb 01, 2005 9.900 9.980 9.850 9.970 314,400 -0.17(-1.68%)
Jan 31, 2005 10.01 10.14 9.960 10.14 1,682,600 +0.62(+6.51%)
Jan 28, 2005 9.650 9.650 9.500 9.520 237,200 -0.18(-1.86%)
Jan 27, 2005 9.590 9.700 9.590 9.700 440,100 +0.10(+1.04%)
Jan 26, 2005 9.570 9.600 9.480 9.600 609,200 +0.00(+0.00%)
Jan 25, 2005 9.650 9.650 9.550 9.600 690,000 +0.25(+2.67%)
Jan 24, 2005 9.490 9.490 9.340 9.350 248,100 -0.12(-1.27%)
Jan 21, 2005 9.580 9.630 9.450 9.470 446,000 -0.26(-2.67%)
Jan 20, 2005 9.660 9.740 9.590 9.730 715,400 -0.05(-0.51%)
Jan 19, 2005 9.960 9.960 9.770 9.780 94,600 -0.18(-1.81%)
Jan 18, 2005 10.00 10.03 9.860 9.960 198,400 -0.09(-0.90%)
Jan 14, 2005 9.900 10.08 9.880 10.05 128,700 +0.11(+1.11%)
Jan 13, 2005 10.10 10.10 9.860 9.940 198,400 -0.21(-2.07%)
Jan 12, 2005 10.00 10.23 9.950 10.15 213,200 +0.20(+2.01%)
Jan 11, 2005 10.12 10.29 9.850 9.950 432,200 -0.07(-0.70%)
Jan 10, 2005 10.09 10.16 10.00 10.02 130,500 -0.17(-1.67%)
Jan 07, 2005 10.22 10.27 10.08 10.19 141,500 -0.11(-1.07%)
Jan 06, 2005 10.26 10.37 10.19 10.30 327,600 +0.09(+0.88%)
Jan 05, 2005 10.42 10.42 10.11 10.21 282,300 -0.21(-2.02%)
Jan 04, 2005 10.57 10.57 10.38 10.42 496,000 -0.17(-1.61%)
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.