Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.01	10.14	9.960	10.14	1,682,600	+0.62(+6.51%)
Jan 28, 2005	9.650	9.650	9.500	9.520	237,200	-0.18(-1.86%)
Jan 27, 2005	9.590	9.700	9.590	9.700	440,100	+0.10(+1.04%)
Jan 26, 2005	9.570	9.600	9.480	9.600	609,200	+0.00(+0.00%)
Jan 25, 2005	9.650	9.650	9.550	9.600	690,000	+0.25(+2.67%)
Jan 24, 2005	9.490	9.490	9.340	9.350	248,100	-0.12(-1.27%)
Jan 21, 2005	9.580	9.630	9.450	9.470	446,000	-0.26(-2.67%)
Jan 20, 2005	9.660	9.740	9.590	9.730	715,400	-0.05(-0.51%)
Jan 19, 2005	9.960	9.960	9.770	9.780	94,600	-0.18(-1.81%)
Jan 18, 2005	10.00	10.03	9.860	9.960	198,400	-0.09(-0.90%)
Jan 14, 2005	9.900	10.08	9.880	10.05	128,700	+0.11(+1.11%)
Jan 13, 2005	10.10	10.10	9.860	9.940	198,400	-0.21(-2.07%)
Jan 12, 2005	10.00	10.23	9.950	10.15	213,200	+0.20(+2.01%)
Jan 11, 2005	10.12	10.29	9.850	9.950	432,200	-0.07(-0.70%)
Jan 10, 2005	10.09	10.16	10.00	10.02	130,500	-0.17(-1.67%)
Jan 07, 2005	10.22	10.27	10.08	10.19	141,500	-0.11(-1.07%)
Jan 06, 2005	10.26	10.37	10.19	10.30	327,600	+0.09(+0.88%)
Jan 05, 2005	10.42	10.42	10.11	10.21	282,300	-0.21(-2.02%)
Jan 04, 2005	10.57	10.57	10.38	10.42	496,000	-0.17(-1.61%)

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.