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, 2019	5.070	5.080	5.020	5.040	54,108	-0.10(-1.95%)
Feb 27, 2019	5.140	5.220	5.110	5.140	203,242	-0.15(-2.84%)
Feb 26, 2019	5.300	5.330	5.280	5.290	70,189	-0.11(-2.04%)
Feb 25, 2019	5.430	5.430	5.350	5.400	180,644	+0.02(+0.37%)
Feb 22, 2019	5.340	5.400	5.320	5.380	216,300	+0.37(+7.39%)
Feb 21, 2019	5.080	5.110	5.010	5.010	120,781	-0.03(-0.60%)
Feb 20, 2019	5.010	5.060	5.010	5.040	121,635	+0.05(+1.00%)
Feb 19, 2019	4.950	4.990	4.920	4.990	204,971	-0.05(-0.99%)
Feb 15, 2019	5.000	5.080	4.890	5.040	138,400	-0.10(-1.95%)
Feb 14, 2019	5.100	5.160	5.090	5.140	129,504	-0.05(-0.96%)
Feb 13, 2019	5.210	5.260	5.160	5.190	165,353	-0.05(-0.95%)
Feb 12, 2019	5.170	5.240	5.160	5.240	352,255	+0.41(+8.49%)
Feb 11, 2019	4.850	4.890	4.820	4.830	130,468	+0.08(+1.68%)
Feb 08, 2019	4.680	4.750	4.680	4.750	137,900	+0.11(+2.37%)
Feb 07, 2019	4.700	4.700	4.630	4.640	59,230	-0.10(-2.11%)
Feb 06, 2019	4.710	4.750	4.710	4.740	86,100	-0.01(-0.21%)
Feb 05, 2019	4.740	4.750	4.730	4.750	82,260	+0.00(+0.00%)
Feb 04, 2019	4.670	4.750	4.670	4.750	40,837	+0.07(+1.50%)

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.