Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.72 +0.06 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.980	6.100	5.900	5.990	418,100	+0.07(+1.18%)
Sep 27, 2007	5.820	5.980	5.820	5.920	920,000	+0.10(+1.72%)
Sep 26, 2007	5.850	5.910	5.800	5.820	526,100	+0.07(+1.22%)
Sep 25, 2007	5.770	5.770	5.700	5.750	153,000	-0.02(-0.35%)
Sep 24, 2007	5.830	5.830	5.710	5.770	176,400	-0.09(-1.54%)
Sep 21, 2007	5.820	5.860	5.750	5.860	139,800	+0.00(+0.00%)
Sep 20, 2007	5.890	5.930	5.800	5.860	106,300	-0.03(-0.51%)
Sep 19, 2007	5.930	6.020	5.800	5.890	253,200	-0.08(-1.34%)
Sep 18, 2007	5.810	6.020	5.800	5.970	88,600	+0.22(+3.83%)
Sep 17, 2007	5.840	5.840	5.740	5.750	96,600	-0.20(-3.36%)
Sep 14, 2007	5.990	6.040	5.940	5.950	53,500	-0.04(-0.67%)
Sep 13, 2007	6.000	6.042	5.960	5.990	75,600	+0.05(+0.84%)
Sep 12, 2007	5.850	5.990	5.850	5.940	130,500	+0.09(+1.54%)
Sep 11, 2007	5.700	5.850	5.680	5.850	258,900	+0.16(+2.81%)
Sep 10, 2007	5.780	5.780	5.610	5.690	112,400	-0.05(-0.87%)
Sep 07, 2007	5.910	5.910	5.690	5.740	191,600	-0.16(-2.71%)
Sep 06, 2007	6.000	6.000	5.770	5.900	110,800	+0.13(+2.25%)
Sep 05, 2007	5.900	5.920	5.750	5.770	115,400	-0.20(-3.35%)

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.