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 (%)
Jul 31, 2017	5.480	5.530	5.470	5.530	63,135	+0.06(+1.10%)
Jul 28, 2017	5.440	5.500	5.400	5.470	202,219	-0.16(-2.84%)
Jul 27, 2017	5.580	5.670	5.530	5.630	224,289	-0.22(-3.76%)
Jul 26, 2017	5.620	5.850	5.540	5.850	175,439	+0.13(+2.27%)
Jul 25, 2017	5.810	5.810	5.720	5.720	44,607	-0.09(-1.55%)
Jul 24, 2017	5.810	5.840	5.770	5.810	69,007	+0.03(+0.52%)
Jul 21, 2017	5.800	5.800	5.744	5.780	48,899	-0.01(-0.17%)
Jul 20, 2017	5.900	5.910	5.787	5.790	89,904	-0.11(-1.86%)
Jul 19, 2017	5.920	5.960	5.880	5.900	101,854	+0.02(+0.34%)
Jul 18, 2017	5.750	5.900	5.750	5.880	271,878	+0.23(+4.07%)
Jul 17, 2017	5.700	5.740	5.650	5.650	91,908	-0.08(-1.40%)
Jul 14, 2017	5.760	5.770	5.701	5.730	90,379	+0.01(+0.17%)
Jul 13, 2017	5.800	5.820	5.720	5.720	134,545	-0.07(-1.21%)
Jul 12, 2017	5.750	5.790	5.690	5.790	275,408	+0.18(+3.21%)
Jul 11, 2017	5.450	5.700	5.450	5.610	182,123	+0.13(+2.37%)
Jul 10, 2017	5.430	5.480	5.390	5.480	97,355	+0.01(+0.18%)
Jul 07, 2017	5.490	5.510	5.410	5.470	77,160	-0.13(-2.32%)
Jul 06, 2017	5.590	5.640	5.590	5.600	91,067	+0.00(+0.00%)
Jul 05, 2017	5.540	5.600	5.520	5.600	81,411	+0.10(+1.82%)

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.