Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.69 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.170	4.300	4.100	4.170	194,969	-0.05(-1.18%)
May 27, 2010	4.080	4.260	4.070	4.220	414,501	+0.36(+9.33%)
May 26, 2010	3.810	3.940	3.810	3.860	145,547	+0.25(+6.93%)
May 25, 2010	3.490	3.610	3.410	3.610	190,985	-0.20(-5.25%)
May 24, 2010	3.900	3.910	3.750	3.810	178,541	-0.05(-1.30%)
May 21, 2010	3.360	3.870	3.360	3.860	436,167	+0.38(+10.92%)
May 20, 2010	3.500	3.590	3.480	3.480	575,426	-0.50(-12.56%)
May 19, 2010	3.990	4.000	3.860	3.980	200,679	-0.11(-2.69%)
May 18, 2010	4.220	4.250	4.090	4.090	148,451	-0.05(-1.21%)
May 17, 2010	4.200	4.200	4.080	4.140	183,754	-0.19(-4.39%)
May 14, 2010	4.330	4.470	4.270	4.330	265,310	-0.23(-5.04%)
May 13, 2010	4.590	4.630	4.540	4.560	172,074	-0.09(-1.94%)
May 12, 2010	4.600	4.650	4.530	4.650	193,505	-0.03(-0.64%)
May 11, 2010	4.850	4.850	4.680	4.680	223,108	-0.03(-0.64%)
May 10, 2010	4.620	4.710	4.600	4.710	425,530	+0.35(+8.03%)
May 07, 2010	4.360	4.480	4.240	4.360	235,678	+0.04(+0.93%)
May 06, 2010	4.300	4.560	4.160	4.320	8,600	-0.55(-11.29%)
May 05, 2010	4.920	4.990	4.850	4.870	215,473	-0.13(-2.60%)
May 04, 2010	5.150	5.220	4.960	5.000	510,144	-0.20(-3.85%)

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.