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 (%)
Feb 28, 2005	10.50	10.65	10.33	10.42	762,100	-0.38(-3.52%)
Feb 25, 2005	10.55	10.85	10.55	10.80	224,600	+0.12(+1.12%)
Feb 24, 2005	10.61	10.68	10.55	10.68	581,600	+0.08(+0.75%)
Feb 23, 2005	10.61	10.76	10.55	10.60	287,600	-0.01(-0.09%)
Feb 22, 2005	10.80	10.80	10.61	10.61	106,400	-0.19(-1.76%)
Feb 18, 2005	10.73	10.85	10.70	10.80	344,000	-0.03(-0.28%)
Feb 17, 2005	10.97	11.02	10.81	10.83	384,100	-0.20(-1.81%)
Feb 16, 2005	11.05	11.09	10.96	11.03	70,400	-0.01(-0.09%)
Feb 15, 2005	11.15	11.15	11.00	11.04	118,300	-0.10(-0.90%)
Feb 14, 2005	11.30	11.30	11.00	11.14	236,300	+0.32(+2.96%)
Feb 11, 2005	10.41	10.82	10.39	10.82	381,400	+0.36(+3.44%)
Feb 10, 2005	10.47	10.54	10.38	10.46	171,900	+0.05(+0.48%)
Feb 09, 2005	10.59	10.66	10.40	10.41	323,800	-0.18(-1.70%)
Feb 08, 2005	10.57	10.75	10.57	10.59	231,700	-0.04(-0.38%)
Feb 07, 2005	10.77	10.78	10.61	10.63	115,800	-0.12(-1.12%)
Feb 04, 2005	10.52	10.78	10.52	10.75	209,800	+0.39(+3.76%)
Feb 03, 2005	10.38	10.45	10.26	10.36	168,200	+0.21(+2.07%)
Feb 02, 2005	10.07	10.21	10.07	10.15	87,400	+0.18(+1.81%)

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.