Skip to main content

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.13 -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.03 50.05 50.03 50.03 1,595 -0.02(-0.04%)
Dec 30, 2021 50.05 50.05 50.05 50.05 142 +0.03(+0.07%)
Dec 29, 2021 50.02 50.02 50.02 50.02 5 -0.06(-0.12%)
Dec 28, 2021 50.07 50.08 50.07 50.08 445 +0.03(+0.05%)
Dec 27, 2021 50.07 50.07 50.05 50.05 512 -0.02(-0.04%)
Dec 23, 2021 50.07 50.07 50.07 50.07 100 -0.01(-0.02%)
Dec 22, 2021 50.09 50.09 50.08 50.08 108 +0.06(+0.11%)
Dec 21, 2021 50.05 50.05 50.02 50.02 1,304 -0.04(-0.07%)
Dec 20, 2021 50.08 50.08 50.06 50.06 1,703 -0.02(-0.05%)
Dec 17, 2021 50.09 50.09 50.09 50.09 368 -0.02(-0.04%)
Dec 16, 2021 50.10 50.10 50.10 50.10 205 +0.04(+0.09%)
Dec 15, 2021 50.08 50.08 50.06 50.06 8,504 -0.03(-0.07%)
Dec 14, 2021 50.09 50.09 50.09 50.09 7 +0.03(+0.06%)
Dec 13, 2021 50.06 50.06 50.06 50.06 65 +0.03(+0.07%)
Dec 10, 2021 50.00 50.03 50.00 50.03 10,439 +0.07(+0.14%)
Dec 09, 2021 49.96 49.96 49.96 49.96 5 -0.01(-0.01%)
Dec 08, 2021 49.99 49.99 49.97 49.97 2,357 -0.01(-0.02%)
Dec 07, 2021 49.98 49.98 49.98 49.98 659 +0.01(+0.01%)
Dec 06, 2021 50.03 50.03 49.97 49.97 5,308 -0.06(-0.12%)
Dec 03, 2021 50.05 50.06 50.03 50.03 1,738 +0.05(+0.10%)
Dec 02, 2021 49.98 49.99 49.98 49.98 3,183 -0.05(-0.10%)
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.