Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4.220	4.310	4.190	4.250	223,469	+0.08(+1.92%)
Feb 27, 2014	4.130	4.180	4.130	4.170	104,976	+0.01(+0.24%)
Feb 26, 2014	4.200	4.220	4.130	4.160	112,585	+0.13(+3.23%)
Feb 25, 2014	4.110	4.110	4.020	4.030	123,289	-0.10(-2.42%)
Feb 24, 2014	4.150	4.170	3.980	4.130	236,200	+0.15(+3.77%)
Feb 21, 2014	3.990	4.020	3.950	3.980	351,402	-0.21(-5.01%)
Feb 20, 2014	4.200	4.200	4.110	4.190	281,089	-0.03(-0.71%)
Feb 19, 2014	4.260	4.260	4.200	4.220	406,361	-0.07(-1.63%)
Feb 18, 2014	4.290	4.320	4.200	4.290	1,068,315	-1.02(-19.21%)
Feb 14, 2014	5.280	5.310	5.310	5.310	158,000	+0.08(+1.53%)
Feb 13, 2014	5.210	5.240	5.200	5.230	41,428	+0.00(+0.00%)
Feb 12, 2014	5.200	5.270	5.200	5.230	125,544	+0.06(+1.16%)
Feb 11, 2014	5.180	5.200	5.160	5.170	90,591	-0.09(-1.71%)
Feb 10, 2014	5.220	5.280	5.200	5.260	296,867	+0.16(+3.14%)
Feb 07, 2014	5.100	5.140	5.070	5.100	169,244	+0.00(+0.00%)
Feb 06, 2014	5.030	5.140	5.020	5.100	115,858	+0.08(+1.59%)
Feb 05, 2014	5.110	5.110	5.000	5.020	158,367	-0.14(-2.71%)
Feb 04, 2014	5.110	5.180	5.100	5.160	291,773	+0.34(+7.05%)

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.