Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 -0.09 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.340	4.390	4.300	4.380	497,367	+0.32(+7.88%)
Apr 28, 2011	4.100	4.120	4.060	4.060	156,946	-0.04(-0.98%)
Apr 27, 2011	4.100	4.150	4.060	4.100	233,298	+0.16(+4.06%)
Apr 26, 2011	3.970	3.990	3.940	3.940	131,719	-0.08(-1.99%)
Apr 25, 2011	4.060	4.060	4.020	4.020	30,301	-0.07(-1.71%)
Apr 21, 2011	4.060	4.090	4.040	4.090	53,561	+0.06(+1.49%)
Apr 20, 2011	4.080	4.120	4.020	4.030	446,490	-0.14(-3.36%)
Apr 19, 2011	4.100	4.180	4.070	4.170	808,731	+0.33(+8.59%)
Apr 18, 2011	3.800	3.910	3.750	3.840	167,769	-0.04(-1.03%)
Apr 15, 2011	3.790	3.880	3.790	3.880	106,119	+0.12(+3.19%)
Apr 14, 2011	3.820	3.820	3.740	3.760	162,918	-0.06(-1.57%)
Apr 13, 2011	3.790	3.820	3.760	3.820	103,416	+0.10(+2.69%)
Apr 12, 2011	3.750	3.790	3.720	3.720	182,770	-0.03(-0.80%)
Apr 11, 2011	3.800	3.840	3.750	3.750	137,181	-0.03(-0.79%)
Apr 08, 2011	3.840	3.840	3.780	3.780	185,682	+0.00(+0.00%)
Apr 07, 2011	3.860	3.890	3.780	3.780	299,900	-0.08(-2.07%)
Apr 06, 2011	3.900	3.930	3.860	3.860	243,420	+0.02(+0.52%)
Apr 05, 2011	3.870	3.880	3.840	3.840	57,320	-0.03(-0.78%)
Apr 04, 2011	3.890	3.890	3.840	3.870	72,419	-0.02(-0.51%)

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.