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 31, 2017	6.900	6.910	6.850	6.880	107,903	-0.06(-0.86%)
Jan 30, 2017	6.930	6.950	6.850	6.940	161,516	-0.01(-0.14%)
Jan 27, 2017	6.960	6.980	6.950	6.950	54,748	-0.02(-0.29%)
Jan 26, 2017	6.940	6.980	6.921	6.970	147,861	-0.05(-0.71%)
Jan 25, 2017	7.100	7.100	7.000	7.020	195,558	-0.08(-1.13%)
Jan 24, 2017	7.080	7.180	7.080	7.100	333,824	+0.18(+2.60%)
Jan 23, 2017	6.910	6.930	6.880	6.920	208,256	-0.01(-0.14%)
Jan 20, 2017	7.010	7.010	6.920	6.930	220,449	-0.09(-1.28%)
Jan 19, 2017	7.010	7.060	6.980	7.020	408,937	-0.03(-0.43%)
Jan 18, 2017	7.010	7.240	6.980	7.050	765,519	-0.04(-0.56%)
Jan 17, 2017	7.160	7.200	7.030	7.090	648,436	+0.11(+1.58%)
Jan 13, 2017		6.980	6.980	6.980	0	-0.03(-0.43%)
Jan 12, 2017	7.040	7.050	6.930	7.010	225,267	-0.16(-2.23%)
Jan 11, 2017	7.090	7.180	7.040	7.170	308,682	-0.19(-2.58%)
Jan 10, 2017	7.250	7.400	7.220	7.360	190,149	-0.03(-0.41%)
Jan 09, 2017	7.170	7.420	7.130	7.390	2,350,070	-0.02(-0.27%)
Jan 06, 2017	7.410	7.500	7.380	7.410	226,959	-0.02(-0.27%)
Jan 05, 2017	7.430	7.480	7.400	7.430	273,050	-0.12(-1.59%)
Jan 04, 2017	7.510	7.630	7.500	7.550	1,109,542	-0.01(-0.13%)

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.