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 29, 2015	5.630	5.700	5.620	5.660	43,401	+0.08(+1.43%)
May 28, 2015	5.640	5.640	5.540	5.580	70,871	-0.18(-3.12%)
May 27, 2015	5.750	5.770	5.670	5.760	58,277	-0.12(-2.04%)
May 26, 2015	5.810	5.900	5.800	5.880	316,211	+0.50(+9.29%)
May 22, 2015	5.370	5.380	5.380	5.380	61,400	+0.07(+1.32%)
May 21, 2015	5.290	5.310	5.260	5.310	15,561	+0.01(+0.19%)
May 20, 2015	5.280	5.310	5.260	5.300	32,952	+0.02(+0.38%)
May 19, 2015	5.280	5.290	5.240	5.280	28,652	-0.06(-1.12%)
May 18, 2015	5.240	5.350	5.240	5.340	49,740	+0.09(+1.71%)
May 15, 2015	5.220	5.250	5.190	5.250	26,683	+0.07(+1.35%)
May 14, 2015	5.190	5.190	5.170	5.180	42,450	-0.07(-1.33%)
May 13, 2015	5.260	5.280	5.240	5.250	51,886	-0.03(-0.57%)
May 12, 2015	5.280	5.290	5.200	5.280	43,284	-0.14(-2.58%)
May 11, 2015	5.340	5.420	5.370	5.420	35,850	+0.05(+0.93%)
May 08, 2015	5.390	5.390	5.350	5.370	73,075	+0.06(+1.13%)
May 07, 2015	5.240	5.380	5.223	5.310	184,975	+0.28(+5.57%)
May 06, 2015	5.110	5.110	5.020	5.030	97,076	-0.26(-4.91%)
May 05, 2015	5.390	5.390	5.260	5.290	82,779	-0.19(-3.47%)
May 04, 2015	5.550	5.550	5.460	5.480	37,120	+0.01(+0.18%)

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.