Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.84 +0.02 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.325	2.325	2.287	2.297	110,246	-0.04(-1.62%)
Apr 27, 2012	2.297	2.334	2.268	2.334	65,050	+0.02(+0.82%)
Apr 26, 2012	2.287	2.316	2.268	2.316	89,579	+0.03(+1.24%)
Apr 25, 2012	2.268	2.297	2.249	2.287	140,921	-0.03(-1.22%)
Apr 24, 2012	2.325	2.325	2.297	2.316	86,836	+0.07(+2.94%)
Apr 23, 2012	2.316	2.316	2.240	2.249	448,036	-0.13(-5.56%)
Apr 20, 2012	2.410	2.420	2.372	2.382	57,250	+0.04(+1.61%)
Apr 19, 2012	2.353	2.372	2.325	2.344	68,592	-0.05(-1.98%)
Apr 18, 2012	2.420	2.420	2.372	2.391	29,823	-0.04(-1.56%)
Apr 17, 2012	2.420	2.448	2.401	2.429	139,567	-0.02(-0.77%)
Apr 16, 2012	2.457	2.467	2.429	2.448	92,734	+0.03(+1.17%)
Apr 13, 2012	2.505	2.505	2.401	2.420	122,056	-0.09(-3.40%)
Apr 12, 2012	2.476	2.542	2.476	2.505	76,834	+0.03(+1.14%)
Apr 11, 2012	2.457	2.476	2.438	2.476	102,647	+0.14(+6.07%)
Apr 10, 2012	2.438	2.438	2.334	2.334	101,636	+0.07(+2.92%)
Apr 09, 2012	2.287	2.297	2.268	2.268	41,546	-0.04(-1.64%)
Apr 05, 2012	2.316	2.325	2.278	2.306	59,343	+0.06(+2.52%)
Apr 04, 2012	2.259	2.287	2.249	2.249	61,284	-0.03(-1.25%)
Apr 03, 2012	2.334	2.334	2.278	2.278	78,588	-0.02(-0.82%)

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.