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 (%)
Apr 30, 2007	7.360	7.490	7.360	7.480	398,731	+0.02(+0.27%)
Apr 27, 2007	7.340	7.500	7.340	7.460	263,400	+0.14(+1.91%)
Apr 26, 2007	7.220	7.440	7.190	7.320	243,270	+0.05(+0.69%)
Apr 25, 2007	7.300	7.300	7.180	7.270	488,200	-0.12(-1.62%)
Apr 24, 2007	7.430	7.430	7.310	7.390	408,500	-0.04(-0.54%)
Apr 23, 2007	7.360	7.450	7.360	7.430	261,750	+0.05(+0.68%)
Apr 20, 2007	7.330	7.380	7.300	7.380	193,200	+0.06(+0.82%)
Apr 19, 2007	7.290	7.380	7.250	7.320	313,300	-0.05(-0.68%)
Apr 18, 2007	7.340	7.430	7.340	7.370	303,600	+0.00(+0.00%)
Apr 17, 2007	7.470	7.470	7.360	7.370	88,800	-0.26(-3.41%)
Apr 16, 2007	7.490	7.680	7.470	7.630	480,200	+0.38(+5.24%)
Apr 13, 2007	7.180	7.260	7.130	7.250	240,300	+0.06(+0.83%)
Apr 12, 2007	7.020	7.190	6.960	7.190	441,400	+0.44(+6.52%)
Apr 11, 2007	6.820	6.850	6.710	6.750	359,100	-0.18(-2.60%)
Apr 10, 2007	6.910	6.970	6.820	6.930	217,600	+0.03(+0.43%)
Apr 09, 2007	6.920	7.030	6.900	6.900	83,000	-0.02(-0.29%)
Apr 05, 2007	6.840	6.980	6.780	6.920	82,500	+0.02(+0.29%)
Apr 04, 2007	6.960	6.960	6.840	6.900	138,000	-0.03(-0.43%)
Apr 03, 2007	7.000	7.000	6.830	6.930	207,100	+0.02(+0.29%)

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.