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: 6:30 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 (%)
Jun 30, 2005 9.782 9.886 9.735 9.735 86,020 +0.03(+0.29%)
Jun 29, 2005 9.754 9.791 9.593 9.706 212,353 -0.14(-1.44%)
Jun 28, 2005 9.895 9.933 9.829 9.848 46,025 -0.04(-0.38%)
Jun 27, 2005 9.877 9.895 9.810 9.886 75,016 -0.09(-0.85%)
Jun 24, 2005 10.19 10.19 9.971 9.971 152,996 -0.25(-2.41%)
Jun 23, 2005 10.25 10.33 10.16 10.22 125,063 -0.11(-1.10%)
Jun 22, 2005 10.27 10.33 10.25 10.33 652,508 +0.16(+1.58%)
Jun 21, 2005 10.16 10.19 10.13 10.17 72,265 -0.10(-1.01%)
Jun 20, 2005 10.15 10.27 10.15 10.27 124,428 +0.03(+0.28%)
Jun 17, 2005 10.25 10.30 10.22 10.25 249,174 +0.21(+2.07%)
Jun 16, 2005 9.999 10.07 9.990 10.04 175,215 +0.04(+0.38%)
Jun 15, 2005 10.03 10.09 9.924 9.999 88,242 -0.04(-0.38%)
Jun 14, 2005 10.11 10.12 10.03 10.04 50,469 -0.17(-1.67%)
Jun 13, 2005 10.17 10.21 10.13 10.21 91,839 +0.06(+0.56%)
Jun 10, 2005 10.13 10.19 10.13 10.15 33,752 +0.05(+0.47%)
Jun 09, 2005 10.02 10.14 9.937 10.10 192,250 -0.20(-1.93%)
Jun 08, 2005 10.21 10.36 10.21 10.30 317,948 +0.24(+2.35%)
Jun 07, 2005 10.07 10.18 10.02 10.07 207,486 -0.02(-0.19%)
Jun 06, 2005 10.08 10.12 10.04 10.08 125,592 +0.05(+0.47%)
Jun 03, 2005 9.791 10.11 9.782 10.04 1,221,217 +0.82(+8.92%)
Jun 02, 2005 9.243 9.243 9.158 9.215 105,171 -0.08(-0.81%)
Jun 01, 2005 9.215 9.291 9.215 9.291 426,505 +0.09(+1.03%)
May 31, 2005 9.102 9.253 9.102 9.196 114,905 +0.03(+0.31%)
May 27, 2005 9.205 9.215 9.149 9.168 110,885 -0.02(-0.21%)
May 26, 2005 9.177 9.234 9.168 9.187 71,736 +0.01(+0.10%)
May 25, 2005 9.262 9.272 9.120 9.177 78,931 -0.08(-0.82%)
May 24, 2005 9.205 9.253 9.205 9.253 12,273 +0.05(+0.51%)
May 23, 2005 9.215 9.262 9.168 9.205 119,455 -0.07(-0.71%)
May 20, 2005 9.413 9.413 9.196 9.272 87,290 -0.05(-0.51%)
May 19, 2005 9.262 9.413 9.215 9.319 65,176 +0.12(+1.34%)
May 18, 2005 9.092 9.253 9.073 9.196 283,032 +0.09(+1.04%)
May 17, 2005 9.102 9.111 9.045 9.102 55,442 -0.10(-1.13%)
May 16, 2005 9.205 9.215 9.149 9.205 49,729 -0.01(-0.10%)
May 13, 2005 9.224 9.309 9.196 9.215 48,036 -0.01(-0.10%)
May 12, 2005 9.253 9.300 9.215 9.224 12,167 -0.04(-0.41%)
May 11, 2005 9.338 9.338 9.234 9.262 108,028 -0.04(-0.41%)
May 10, 2005 9.319 9.404 9.300 9.300 504,908 -0.14(-1.50%)
May 09, 2005 9.395 9.442 9.338 9.442 51,845 +0.08(+0.81%)
May 06, 2005 9.376 9.404 9.357 9.366 107,499 +0.06(+0.61%)
May 05, 2005 9.262 9.328 9.253 9.309 129,189 +0.09(+0.92%)
May 04, 2005 9.168 9.262 9.139 9.224 183,679 +0.01(+0.10%)
May 03, 2005 9.187 9.215 9.149 9.215 86,232 +0.02(+0.21%)
May 02, 2005 9.045 9.215 9.045 9.196 99,034 +0.15(+1.67%)
Apr 29, 2005 9.092 9.149 9.035 9.045 90,147 -0.03(-0.31%)
Apr 28, 2005 9.120 9.139 8.988 9.073 116,704 -0.05(-0.52%)
Apr 27, 2005 9.120 9.120 9.073 9.120 67,081 +0.00(+0.00%)
Apr 26, 2005 9.187 9.205 9.111 9.120 156,593 -0.02(-0.21%)
Apr 25, 2005 9.168 9.196 9.083 9.139 101,045 -0.03(-0.31%)
Apr 22, 2005 9.158 9.234 9.149 9.168 117,233 -0.08(-0.82%)
Apr 21, 2005 9.187 9.300 9.168 9.243 57,241 +0.14(+1.56%)
Apr 20, 2005 9.215 9.224 9.102 9.102 117,868 -0.16(-1.73%)
Apr 19, 2005 9.168 9.272 9.149 9.262 153,736 +0.12(+1.34%)
Apr 18, 2005 9.073 9.243 9.073 9.139 110,567 -0.01(-0.10%)
Apr 15, 2005 9.357 9.357 9.130 9.149 179,236 -0.29(-3.10%)
Apr 14, 2005 9.461 9.498 9.404 9.442 66,552 -0.02(-0.20%)
Apr 13, 2005 9.593 9.593 9.423 9.461 150,033 +0.04(+0.40%)
Apr 12, 2005 9.432 9.432 9.309 9.423 100,727 -0.06(-0.60%)
Apr 11, 2005 9.470 9.536 9.451 9.480 94,485 -0.06(-0.59%)
Apr 08, 2005 9.451 9.621 9.442 9.536 483,535 +0.37(+4.02%)
Apr 07, 2005 9.130 9.215 9.130 9.168 154,054 +0.03(+0.31%)
Apr 06, 2005 9.205 9.215 9.130 9.139 90,464 -0.03(-0.31%)
Apr 05, 2005 9.243 9.243 9.111 9.168 162,307 -0.01(-0.10%)
Apr 04, 2005 9.130 9.196 9.045 9.177 186,219 +0.18(+2.00%)
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.