Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.330	8.400	8.250	8.380	143,300	+0.05(+0.60%)
Jan 30, 2006	8.200	8.370	8.100	8.330	211,300	+0.11(+1.34%)
Jan 27, 2006	8.200	8.280	8.100	8.220	293,200	+0.04(+0.49%)
Jan 26, 2006	8.150	8.200	8.060	8.180	353,500	+0.61(+8.06%)
Jan 25, 2006	7.600	7.690	7.560	7.570	33,400	+0.05(+0.66%)
Jan 24, 2006	7.500	7.670	7.450	7.520	39,800	+0.13(+1.76%)
Jan 23, 2006	7.470	7.510	7.380	7.390	23,300	-0.10(-1.34%)
Jan 20, 2006	7.600	7.640	7.470	7.490	112,100	+0.01(+0.13%)
Jan 19, 2006	7.400	7.640	7.400	7.480	68,600	+0.21(+2.89%)
Jan 18, 2006	7.220	7.340	7.210	7.270	69,400	-0.09(-1.22%)
Jan 17, 2006	7.500	7.580	7.360	7.360	42,600	-0.24(-3.16%)
Jan 13, 2006	7.540	7.660	7.430	7.600	44,500	-0.11(-1.43%)
Jan 12, 2006	7.770	7.860	7.630	7.710	150,800	-0.01(-0.13%)
Jan 11, 2006	7.660	7.790	7.620	7.720	71,300	+0.15(+1.98%)
Jan 10, 2006	7.750	7.750	7.550	7.570	154,700	-0.28(-3.57%)
Jan 09, 2006	7.670	7.880	7.670	7.850	279,100	+0.37(+4.95%)
Jan 06, 2006	7.400	7.560	7.370	7.480	185,600	+0.33(+4.62%)
Jan 05, 2006	7.170	7.300	7.130	7.150	81,600	+0.03(+0.42%)
Jan 04, 2006	7.000	7.130	7.000	7.120	226,000	+0.39(+5.79%)

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.