Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 +0.10 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.200	4.200	4.130	4.130	68,219	-0.11(-2.59%)
Feb 26, 2016	4.240	4.280	4.215	4.240	29,717	+0.07(+1.68%)
Feb 25, 2016	4.190	4.190	4.140	4.170	85,658	-0.12(-2.80%)
Feb 24, 2016	4.260	4.310	4.211	4.290	80,077	-0.03(-0.69%)
Feb 23, 2016	4.380	4.380	4.320	4.320	38,877	-0.15(-3.36%)
Feb 22, 2016	4.380	4.560	4.365	4.470	396,071	+0.30(+7.19%)
Feb 19, 2016	4.150	4.195	4.150	4.170	44,385	+0.02(+0.48%)
Feb 18, 2016	4.210	4.260	4.030	4.150	272,722	-0.02(-0.48%)
Feb 17, 2016	4.130	4.170	4.130	4.170	80,080	-0.01(-0.24%)
Feb 16, 2016	4.170	4.180	4.130	4.180	45,488	+0.01(+0.24%)
Feb 12, 2016	4.140	4.170	4.170	4.170	34,500	+0.11(+2.71%)
Feb 11, 2016	4.080	4.110	4.030	4.060	52,300	-0.19(-4.47%)
Feb 10, 2016	4.210	4.290	4.210	4.250	13,881	+0.01(+0.24%)
Feb 09, 2016	4.244	4.244	4.160	4.240	29,417	-0.02(-0.47%)
Feb 08, 2016	4.282	4.282	4.220	4.260	13,676	-0.08(-1.84%)
Feb 05, 2016	4.420	4.440	4.330	4.340	35,377	-0.08(-1.81%)
Feb 04, 2016	4.450	4.480	4.390	4.420	13,383	+0.00(+0.00%)
Feb 03, 2016	4.440	4.440	4.340	4.420	17,163	+0.00(+0.00%)
Feb 02, 2016	4.500	4.500	4.410	4.420	18,308	-0.06(-1.34%)

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.