Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.99 +0.02 (+0.04%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.360	6.440	6.330	6.440	155,100	+0.08(+1.26%)
Dec 28, 2006	6.310	6.380	6.310	6.360	154,700	-0.01(-0.16%)
Dec 27, 2006	6.320	6.380	6.260	6.370	177,200	+0.06(+0.95%)
Dec 26, 2006	6.310	6.320	6.220	6.310	142,500	+0.04(+0.64%)
Dec 22, 2006	6.340	6.350	6.250	6.270	81,800	+0.00(+0.00%)
Dec 21, 2006	6.360	6.360	6.240	6.270	143,900	-0.07(-1.10%)
Dec 20, 2006	6.290	6.400	6.290	6.340	134,900	+0.08(+1.28%)
Dec 19, 2006	6.310	6.310	6.100	6.260	188,000	-0.04(-0.63%)
Dec 18, 2006	6.380	6.390	6.250	6.300	152,300	+0.01(+0.16%)
Dec 15, 2006	6.370	6.400	6.250	6.290	158,300	-0.11(-1.72%)
Dec 14, 2006	6.300	6.420	6.290	6.400	267,300	+0.18(+2.89%)
Dec 13, 2006	6.220	6.270	6.150	6.220	219,300	+0.10(+1.63%)
Dec 12, 2006	6.250	6.250	6.090	6.120	144,800	-0.11(-1.77%)
Dec 11, 2006	6.170	6.240	6.170	6.230	237,300	+0.14(+2.30%)
Dec 08, 2006	6.090	6.120	6.000	6.090	185,200	+0.04(+0.66%)
Dec 07, 2006	6.130	6.150	6.030	6.050	80,200	-0.02(-0.33%)
Dec 06, 2006	6.190	6.190	6.020	6.070	303,500	-0.15(-2.41%)
Dec 05, 2006	6.170	6.250	6.110	6.220	233,500	+0.15(+2.47%)
Dec 04, 2006	6.080	6.100	5.970	6.070	180,900	+0.04(+0.66%)

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.