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 )

45.79 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2005 10.31 10.38 10.26 10.30 131,500 +0.00(+0.00%)
Jun 30, 2005 10.35 10.46 10.30 10.30 81,300 +0.03(+0.29%)
Jun 29, 2005 10.32 10.36 10.15 10.27 200,700 -0.15(-1.44%)
Jun 28, 2005 10.47 10.51 10.40 10.42 43,500 -0.04(-0.38%)
Jun 27, 2005 10.45 10.47 10.38 10.46 70,900 -0.09(-0.85%)
Jun 24, 2005 10.78 10.78 10.55 10.55 144,600 -0.26(-2.41%)
Jun 23, 2005 10.85 10.93 10.75 10.81 118,200 -0.12(-1.10%)
Jun 22, 2005 10.87 10.93 10.84 10.93 616,700 +0.17(+1.58%)
Jun 21, 2005 10.75 10.78 10.72 10.76 68,300 -0.11(-1.01%)
Jun 20, 2005 10.74 10.87 10.74 10.87 117,600 +0.03(+0.28%)
Jun 17, 2005 10.85 10.90 10.81 10.84 235,500 +0.22(+2.07%)
Jun 16, 2005 10.58 10.65 10.57 10.62 165,600 +0.04(+0.38%)
Jun 15, 2005 10.61 10.68 10.50 10.58 83,400 -0.04(-0.38%)
Jun 14, 2005 10.70 10.71 10.61 10.62 47,700 -0.18(-1.67%)
Jun 13, 2005 10.76 10.80 10.72 10.80 86,800 +0.06(+0.56%)
Jun 10, 2005 10.72 10.78 10.72 10.74 31,900 +0.05(+0.47%)
Jun 09, 2005 10.60 10.73 10.51 10.69 181,700 -0.21(-1.93%)
Jun 08, 2005 10.80 10.96 10.80 10.90 300,500 +0.25(+2.35%)
Jun 07, 2005 10.66 10.77 10.60 10.65 196,100 -0.02(-0.19%)
Jun 06, 2005 10.67 10.71 10.62 10.67 118,700 +0.05(+0.47%)
Jun 03, 2005 10.36 10.70 10.35 10.62 1,154,200 +0.87(+8.92%)
Jun 02, 2005 9.780 9.780 9.690 9.750 99,400 -0.08(-0.81%)
Jun 01, 2005 9.750 9.830 9.750 9.830 403,100 +0.10(+1.03%)
May 31, 2005 9.630 9.790 9.630 9.730 108,600 +0.03(+0.31%)
May 27, 2005 9.740 9.750 9.680 9.700 104,800 -0.02(-0.21%)
May 26, 2005 9.710 9.770 9.700 9.720 67,800 +0.01(+0.10%)
May 25, 2005 9.800 9.810 9.650 9.710 74,600 -0.08(-0.82%)
May 24, 2005 9.740 9.790 9.740 9.790 11,600 +0.05(+0.51%)
May 23, 2005 9.750 9.800 9.700 9.740 112,900 -0.07(-0.71%)
May 20, 2005 9.960 9.960 9.730 9.810 82,500 -0.05(-0.51%)
May 19, 2005 9.800 9.960 9.750 9.860 61,600 +0.13(+1.34%)
May 18, 2005 9.620 9.790 9.600 9.730 267,500 +0.10(+1.04%)
May 17, 2005 9.630 9.640 9.570 9.630 52,400 -0.11(-1.13%)
May 16, 2005 9.740 9.750 9.680 9.740 47,000 -0.01(-0.10%)
May 13, 2005 9.760 9.850 9.730 9.750 45,400 -0.01(-0.10%)
May 12, 2005 9.790 9.840 9.750 9.760 11,500 -0.04(-0.41%)
May 11, 2005 9.880 9.880 9.770 9.800 102,100 -0.04(-0.41%)
May 10, 2005 9.860 9.950 9.840 9.840 477,200 -0.15(-1.50%)
May 09, 2005 9.940 9.990 9.880 9.990 49,000 +0.08(+0.81%)
May 06, 2005 9.920 9.950 9.900 9.910 101,600 +0.06(+0.61%)
May 05, 2005 9.800 9.870 9.790 9.850 122,100 +0.09(+0.92%)
May 04, 2005 9.700 9.800 9.670 9.760 173,600 +0.01(+0.10%)
May 03, 2005 9.720 9.750 9.680 9.750 81,500 +0.02(+0.21%)
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.