Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.73 +0.08 (+0.18%)

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.580	5.590	5.550	5.560	137,306	+0.01(+0.18%)
Sep 28, 2017	5.520	5.600	5.520	5.550	320,260	+0.18(+3.35%)
Sep 27, 2017	5.370	5.380	5.300	5.370	149,057	+0.18(+3.47%)
Sep 26, 2017	5.230	5.269	5.180	5.190	117,297	+0.08(+1.57%)
Sep 25, 2017	5.260	5.300	5.100	5.110	293,564	-0.39(-7.09%)
Sep 22, 2017	5.520	5.520	5.460	5.500	70,764	-0.03(-0.54%)
Sep 21, 2017	5.630	5.630	5.490	5.530	154,588	-0.12(-2.12%)
Sep 20, 2017	5.580	5.680	5.580	5.650	306,708	+0.19(+3.48%)
Sep 19, 2017	5.480	5.480	5.430	5.460	140,028	+0.00(+0.00%)
Sep 18, 2017	5.520	5.565	5.430	5.460	287,310	+0.23(+4.40%)
Sep 15, 2017	5.240	5.270	5.230	5.230	375,708	-0.02(-0.38%)
Sep 14, 2017	5.270	5.280	5.230	5.250	158,430	+0.11(+2.14%)
Sep 13, 2017	5.170	5.170	5.125	5.140	157,377	+0.14(+2.80%)
Sep 12, 2017	5.020	5.080	5.000	5.000	212,342	-0.08(-1.57%)
Sep 11, 2017	4.980	5.200	4.960	5.080	375,418	+0.10(+2.01%)
Sep 08, 2017	5.010	5.230	4.960	4.980	399,743	-0.10(-1.97%)
Sep 07, 2017	5.080	5.130	5.060	5.080	99,467	+0.02(+0.40%)
Sep 06, 2017	5.090	5.090	5.030	5.060	116,358	-0.02(-0.39%)
Sep 05, 2017	5.170	5.270	5.050	5.080	422,758	+0.34(+7.17%)

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.