Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.69 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.570	6.610	6.500	6.570	159,884	-0.14(-2.09%)
Feb 27, 2017	6.640	6.710	6.600	6.710	152,141	+0.03(+0.45%)
Feb 24, 2017	6.680	6.700	6.600	6.680	157,861	-0.15(-2.20%)
Feb 23, 2017	6.790	6.840	6.790	6.830	170,173	-0.05(-0.73%)
Feb 22, 2017	6.850	6.910	6.820	6.880	154,738	+0.16(+2.38%)
Feb 21, 2017	6.670	6.750	6.600	6.720	523,500	-0.22(-3.17%)
Feb 17, 2017		6.940	6.940	6.940	0	+0.00(+0.00%)
Feb 16, 2017	6.930	6.960	6.920	6.940	172,904	-0.02(-0.29%)
Feb 15, 2017	6.930	7.050	6.860	6.960	342,288	-0.24(-3.33%)
Feb 14, 2017	7.320	7.320	6.970	7.200	256,500	-0.20(-2.70%)
Feb 13, 2017	7.400	7.440	7.360	7.400	173,243	+0.10(+1.37%)
Feb 10, 2017	7.280	7.330	7.205	7.300	157,163	+0.07(+0.97%)
Feb 09, 2017	7.310	7.320	7.230	7.230	217,981	-0.10(-1.36%)
Feb 08, 2017	7.360	7.400	7.280	7.330	168,564	+0.13(+1.81%)
Feb 07, 2017	7.150	7.200	7.120	7.200	183,503	+0.22(+3.15%)
Feb 06, 2017	6.990	7.000	6.950	6.980	90,760	+0.07(+1.01%)
Feb 03, 2017	6.890	6.950	6.890	6.910	93,216	+0.07(+1.02%)
Feb 02, 2017	6.790	6.870	6.750	6.840	126,742	+0.06(+0.88%)

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.