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, 2013	2.821	2.850	2.800	2.830	83,119	+0.12(+4.43%)
Feb 27, 2013	2.660	2.710	2.630	2.710	160,253	+0.15(+5.86%)
Feb 26, 2013	2.630	2.630	2.560	2.560	156,895	-0.06(-2.29%)
Feb 25, 2013	2.680	2.710	2.610	2.620	160,522	-0.10(-3.68%)
Feb 22, 2013	2.740	2.740	2.700	2.720	285,638	+0.09(+3.42%)
Feb 21, 2013	2.680	2.680	2.630	2.630	229,184	-0.05(-1.87%)
Feb 20, 2013	2.730	2.768	2.680	2.680	294,706	-0.03(-1.11%)
Feb 19, 2013	2.740	2.750	2.710	2.710	162,364	-0.19(-6.55%)
Feb 15, 2013	2.950	2.950	2.890	2.900	172,253	-0.02(-0.68%)
Feb 14, 2013	2.890	2.960	2.890	2.920	143,337	+0.09(+3.18%)
Feb 13, 2013	2.840	2.850	2.830	2.830	70,940	+0.01(+0.35%)
Feb 12, 2013	2.810	2.840	2.790	2.820	140,568	+0.03(+1.08%)
Feb 11, 2013	2.820	2.830	2.790	2.790	179,400	-0.03(-1.06%)
Feb 08, 2013	2.880	2.880	2.810	2.820	217,985	-0.15(-5.05%)
Feb 07, 2013	3.070	3.070	2.970	2.970	251,103	-0.40(-11.87%)
Feb 06, 2013	3.190	3.420	3.160	3.370	251,069	+0.42(+14.24%)
Feb 04, 2013	2.990	3.035	2.950	2.950	263,960	-0.14(-4.53%)

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.