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 )

46.94 +0.13 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2004 9.848 10.32 9.848 10.24 1,213,190 +0.41(+4.13%)
Jul 29, 2004 10.10 10.10 9.791 9.839 473,489 -0.26(-2.62%)
Jul 28, 2004 9.829 10.10 9.829 10.10 522,054 +0.28(+2.89%)
Jul 27, 2004 9.357 9.848 9.357 9.820 558,664 +0.67(+7.33%)
Jul 26, 2004 9.149 9.168 8.941 9.149 789,642 +0.18(+2.00%)
Jul 23, 2004 9.338 9.338 8.856 8.969 1,221,548 -0.52(-5.48%)
Jul 22, 2004 9.527 9.593 9.366 9.489 1,524,899 +0.01(+0.10%)
Jul 21, 2004 9.829 9.914 9.423 9.479 524,382 -0.17(-1.76%)
Jul 20, 2004 9.347 9.687 9.347 9.650 362,179 +0.32(+3.44%)
Jul 19, 2004 9.290 9.536 9.262 9.328 323,348 +0.35(+3.89%)
Jul 16, 2004 8.979 9.149 8.903 8.979 459,734 -0.07(-0.73%)
Jul 15, 2004 9.026 9.073 8.941 9.045 604,690 +0.14(+1.59%)
Jul 14, 2004 8.997 9.111 8.884 8.903 627,968 -0.15(-1.67%)
Jul 13, 2004 9.168 9.262 9.026 9.054 96,496 -0.16(-1.74%)
Jul 12, 2004 9.423 9.423 9.073 9.215 222,830 -0.26(-2.79%)
Jul 09, 2004 9.574 9.593 9.451 9.479 649,764 -0.16(-1.67%)
Jul 08, 2004 9.924 9.924 9.555 9.640 601,198 -0.24(-2.39%)
Jul 07, 2004 9.754 9.924 9.754 9.876 200,399 +0.05(+0.48%)
Jul 06, 2004 9.895 9.943 9.829 9.829 233,199 -0.12(-1.23%)
Jul 02, 2004 10.01 10.01 9.876 9.952 202,833 -0.06(-0.57%)
Jul 01, 2004 10.21 10.21 9.924 10.01 196,802 -0.13(-1.30%)
Jun 30, 2004 10.39 10.39 10.11 10.14 254,573 -0.06(-0.56%)
Jun 29, 2004 10.24 10.24 10.12 10.20 104,749 -0.07(-0.64%)
Jun 28, 2004 10.30 10.40 10.24 10.26 54,596 -0.03(-0.28%)
Jun 25, 2004 10.40 10.41 10.26 10.29 77,662 -0.13(-1.27%)
Jun 24, 2004 10.49 10.61 10.42 10.42 410,639 -0.07(-0.63%)
Jun 23, 2004 10.32 10.50 10.25 10.49 291,923 +0.19(+1.83%)
Jun 22, 2004 10.13 10.34 10.13 10.30 551,151 +0.12(+1.21%)
Jun 21, 2004 10.07 10.30 10.07 10.18 213,731 -0.02(-0.19%)
Jun 18, 2004 9.999 10.25 9.999 10.20 378,050 +0.09(+0.84%)
Jun 17, 2004 10.27 10.27 10.04 10.11 536,444 -0.32(-3.08%)
Jun 16, 2004 10.50 10.51 10.42 10.43 239,125 -0.07(-0.63%)
Jun 15, 2004 10.49 10.68 10.49 10.50 176,592 +0.02(+0.18%)
Jun 14, 2004 10.75 10.82 10.48 10.48 141,358 -0.43(-3.90%)
Jun 10, 2004 10.95 10.95 10.84 10.91 403,126 -0.05(-0.43%)
Jun 09, 2004 11.11 11.11 10.95 10.95 425,664 -0.15(-1.36%)
Jun 08, 2004 11.29 11.30 11.10 11.11 181,354 -0.33(-2.89%)
Jun 07, 2004 11.39 11.44 11.34 11.44 524,911 +0.06(+0.50%)
Jun 04, 2004 11.31 11.44 11.29 11.38 173,524 +0.16(+1.43%)
Jun 03, 2004 11.35 11.39 11.12 11.22 201,351 -0.28(-2.46%)
Jun 02, 2004 11.36 11.60 11.35 11.50 201,880 +0.05(+0.41%)
Jun 01, 2004 11.72 11.72 11.41 11.45 220,820 -0.26(-2.26%)
May 28, 2004 11.77 11.80 11.67 11.72 194,580 -0.19(-1.59%)
May 27, 2004 12.00 12.11 11.83 11.91 314,777 +0.14(+1.21%)
May 26, 2004 11.80 11.91 11.68 11.77 454,126 +0.03(+0.24%)
May 25, 2004 11.53 11.77 11.34 11.74 485,233 +0.11(+0.98%)
May 24, 2004 11.53 11.72 11.53 11.62 341,441 +0.17(+1.48%)
May 21, 2004 11.11 11.48 11.08 11.45 569,350 +0.59(+5.39%)
May 20, 2004 10.69 10.96 10.65 10.87 401,751 +0.18(+1.68%)
May 19, 2004 10.54 10.92 10.49 10.69 1,079,872 +0.48(+4.72%)
May 18, 2004 9.820 10.31 9.782 10.21 2,253,702 +0.31(+3.15%)
May 17, 2004 9.829 10.21 9.763 9.895 684,998 -0.49(-4.73%)
May 14, 2004 10.73 10.87 10.26 10.39 439,524 -0.65(-5.91%)
May 13, 2004 11.25 11.25 10.97 11.04 170,773 -0.30(-2.67%)
May 12, 2004 11.44 11.44 11.01 11.34 733,775 -0.10(-0.91%)
May 11, 2004 11.34 11.45 11.20 11.45 290,970 +0.71(+6.60%)
May 10, 2004 11.06 11.25 10.73 10.74 263,989 -0.79(-6.89%)
May 07, 2004 11.35 11.70 11.35 11.53 248,647 +0.18(+1.58%)
May 06, 2004 11.58 11.59 11.15 11.35 332,130 -0.39(-3.30%)
May 05, 2004 11.33 11.85 11.25 11.74 560,462 +0.24(+2.05%)
May 04, 2004 11.81 11.81 11.37 11.50 687,432 +0.13(+1.16%)
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.