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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2005 9.924 10.07 9.763 9.848 806,350 -0.36(-3.52%)
Feb 25, 2005 9.971 10.25 9.971 10.21 237,641 +0.11(+1.12%)
Feb 24, 2005 10.02 10.09 9.971 10.09 615,369 +0.08(+0.75%)
Feb 23, 2005 10.03 10.17 9.971 10.02 304,299 -0.01(-0.09%)
Feb 22, 2005 10.21 10.21 10.03 10.03 112,577 -0.18(-1.76%)
Feb 18, 2005 10.14 10.25 10.11 10.21 363,973 -0.03(-0.28%)
Feb 17, 2005 10.37 10.42 10.22 10.24 406,402 -0.19(-1.81%)
Feb 16, 2005 10.44 10.48 10.36 10.42 74,487 -0.01(-0.09%)
Feb 15, 2005 10.54 10.54 10.40 10.43 125,168 -0.09(-0.90%)
Feb 14, 2005 10.68 10.68 10.40 10.53 250,020 +0.30(+2.96%)
Feb 11, 2005 9.839 10.23 9.820 10.23 403,545 +0.34(+3.44%)
Feb 10, 2005 9.895 9.962 9.810 9.886 181,881 +0.05(+0.48%)
Feb 09, 2005 10.01 10.07 9.829 9.839 342,601 -0.17(-1.70%)
Feb 08, 2005 9.990 10.16 9.990 10.01 245,153 -0.04(-0.38%)
Feb 07, 2005 10.18 10.19 10.03 10.05 122,523 -0.11(-1.12%)
Feb 04, 2005 9.943 10.19 9.943 10.16 221,981 +0.37(+3.76%)
Feb 03, 2005 9.810 9.877 9.697 9.791 177,966 +0.20(+2.07%)
Feb 02, 2005 9.517 9.650 9.517 9.593 92,474 +0.17(+1.81%)
Feb 01, 2005 9.357 9.432 9.309 9.423 332,655 -0.16(-1.68%)
Jan 31, 2005 9.461 9.584 9.413 9.584 1,780,298 +0.59(+6.51%)
Jan 28, 2005 9.120 9.120 8.979 8.998 250,972 -0.17(-1.86%)
Jan 27, 2005 9.064 9.168 9.064 9.168 465,653 +0.09(+1.04%)
Jan 26, 2005 9.045 9.073 8.960 9.073 644,572 +0.00(+0.00%)
Jan 25, 2005 9.120 9.120 9.026 9.073 730,064 +0.24(+2.67%)
Jan 24, 2005 8.969 8.969 8.827 8.837 262,505 -0.11(-1.27%)
Jan 21, 2005 9.054 9.102 8.931 8.950 471,896 -0.25(-2.67%)
Jan 20, 2005 9.130 9.205 9.064 9.196 756,938 -0.05(-0.51%)
Jan 19, 2005 9.413 9.413 9.234 9.243 100,092 -0.17(-1.81%)
Jan 18, 2005 9.451 9.480 9.319 9.413 209,919 -0.09(-0.90%)
Jan 14, 2005 9.357 9.527 9.338 9.498 136,172 +0.10(+1.11%)
Jan 13, 2005 9.546 9.546 9.319 9.395 209,919 -0.20(-2.07%)
Jan 12, 2005 9.451 9.669 9.404 9.593 225,579 +0.19(+2.01%)
Jan 11, 2005 9.565 9.725 9.309 9.404 457,295 -0.07(-0.70%)
Jan 10, 2005 9.536 9.602 9.451 9.470 138,077 -0.16(-1.67%)
Jan 07, 2005 9.659 9.706 9.527 9.631 149,716 -0.10(-1.07%)
Jan 06, 2005 9.697 9.801 9.631 9.735 346,621 +0.09(+0.88%)
Jan 05, 2005 9.848 9.848 9.555 9.650 298,691 -0.20(-2.02%)
Jan 04, 2005 9.990 9.990 9.810 9.848 524,799 -0.16(-1.60%)
Jan 03, 2005 10.26 10.37 9.971 10.01 369,687 -0.17(-1.67%)
Dec 31, 2004 10.09 10.19 10.06 10.18 120,301 +0.19(+1.89%)
Dec 30, 2004 10.02 10.05 9.924 9.990 298,797 -0.08(-0.75%)
Dec 29, 2004 10.07 10.15 9.971 10.07 188,017 -0.05(-0.47%)
Dec 28, 2004 10.11 10.21 10.01 10.11 398,890 -0.05(-0.47%)
Dec 27, 2004 10.07 10.18 9.980 10.16 208,226 +0.09(+0.94%)
Dec 23, 2004 10.10 10.15 9.971 10.07 474,118 -0.04(-0.37%)
Dec 22, 2004 10.20 10.21 9.933 10.10 1,170,218 -0.21(-2.02%)
Dec 21, 2004 10.60 10.62 10.16 10.31 1,283,325 -0.37(-3.45%)
Dec 20, 2004 10.79 10.92 10.54 10.68 428,515 -0.21(-1.91%)
Dec 17, 2004 10.89 11.05 10.83 10.89 674,092 -0.14(-1.29%)
Dec 16, 2004 11.02 11.15 10.95 11.03 221,981 +0.05(+0.43%)
Dec 15, 2004 11.06 11.15 10.97 10.98 332,232 -0.10(-0.94%)
Dec 14, 2004 11.01 11.12 10.97 11.09 266,737 +0.16(+1.47%)
Dec 13, 2004 11.05 11.05 10.87 10.93 376,564 -0.12(-1.11%)
Dec 10, 2004 11.13 11.34 11.00 11.05 268,430 -0.21(-1.85%)
Dec 09, 2004 11.28 11.28 11.07 11.26 307,155 -0.12(-1.08%)
Dec 08, 2004 11.50 11.50 11.25 11.38 202,090 -0.07(-0.58%)
Dec 07, 2004 11.53 11.65 11.45 11.45 435,499 -0.27(-2.34%)
Dec 06, 2004 11.68 11.74 11.58 11.72 127,919 +0.04(+0.32%)
Dec 03, 2004 11.63 11.79 11.62 11.68 228,435 +0.16(+1.39%)
Dec 02, 2004 11.62 11.75 11.51 11.52 299,855 -0.10(-0.89%)
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.