Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.88 -0.16 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	3.830	3.870	3.830	3.860	182,216	+0.16(+4.32%)
Jan 28, 2011	3.870	3.870	3.700	3.700	175,384	-0.15(-3.90%)
Jan 27, 2011	3.850	3.850	3.820	3.850	59,209	-0.04(-1.03%)
Jan 26, 2011	3.840	3.890	3.838	3.890	92,535	+0.01(+0.26%)
Jan 25, 2011	3.950	3.950	3.880	3.880	176,498	-0.11(-2.76%)
Jan 24, 2011	4.000	4.000	3.970	3.990	142,210	-0.03(-0.75%)
Jan 21, 2011	4.050	4.090	4.010	4.020	162,619	+0.09(+2.29%)
Jan 20, 2011	3.990	3.990	3.920	3.930	250,281	-0.10(-2.48%)
Jan 19, 2011	4.090	4.140	4.030	4.030	395,460	+0.00(+0.00%)
Jan 18, 2011	4.050	4.120	4.020	4.030	249,714	+0.00(+0.00%)
Jan 14, 2011	4.020	4.060	4.000	4.030	162,099	-0.02(-0.49%)
Jan 13, 2011	4.050	4.130	4.050	4.050	146,212	+0.03(+0.75%)
Jan 12, 2011	3.970	4.020	3.940	4.020	171,699	+0.09(+2.29%)
Jan 11, 2011	3.870	3.930	3.870	3.930	165,151	+0.03(+0.77%)
Jan 10, 2011	3.940	3.970	3.880	3.900	249,061	-0.03(-0.76%)
Jan 07, 2011	4.040	4.050	3.920	3.930	309,774	+0.09(+2.34%)
Jan 06, 2011	3.890	3.940	3.840	3.840	195,256	+0.05(+1.32%)
Jan 05, 2011	3.770	3.800	3.770	3.790	152,099	-0.01(-0.26%)
Jan 04, 2011	3.820	3.820	3.760	3.800	121,721	+0.01(+0.26%)

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.