Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.380	4.380	4.260	4.310	47,425	-0.02(-0.46%)
Jan 28, 2016	4.340	4.350	4.280	4.330	18,408	+0.06(+1.41%)
Jan 27, 2016	4.290	4.330	4.250	4.270	21,877	-0.06(-1.39%)
Jan 26, 2016	4.310	4.360	4.300	4.330	29,174	+0.04(+0.93%)
Jan 25, 2016	4.340	4.340	4.290	4.290	29,980	-0.16(-3.60%)
Jan 22, 2016	4.400	4.450	4.350	4.450	60,851	+0.29(+6.97%)
Jan 21, 2016	4.150	4.190	4.100	4.160	100,750	-0.07(-1.65%)
Jan 20, 2016	4.250	4.260	4.120	4.230	275,568	-0.21(-4.73%)
Jan 19, 2016	4.560	4.560	4.410	4.440	58,576	-0.04(-0.89%)
Jan 15, 2016	4.520	4.480	4.480	4.480	186,900	-0.21(-4.48%)
Jan 14, 2016	4.640	4.690	4.581	4.690	26,128	+0.06(+1.30%)
Jan 13, 2016	4.720	4.770	4.600	4.630	62,285	-0.04(-0.86%)
Jan 12, 2016	4.630	4.770	4.630	4.670	36,420	+0.16(+3.55%)
Jan 11, 2016	4.560	4.560	4.490	4.510	29,598	-0.11(-2.38%)
Jan 08, 2016	4.650	4.674	4.620	4.620	35,529	-0.02(-0.43%)
Jan 07, 2016	4.680	4.720	4.630	4.640	90,917	-0.29(-5.88%)
Jan 06, 2016	4.920	4.961	4.870	4.930	157,876	-0.04(-0.80%)
Jan 05, 2016	4.930	4.970	4.910	4.970	29,842	+0.06(+1.22%)

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.