Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.00 +0.03 (+0.07%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.910	1.920	1.890	1.920	21,863	+0.00(+0.00%)
Mar 30, 2009	1.920	1.970	1.860	1.920	94,593	+0.09(+4.92%)
Mar 26, 2009	1.860	1.890	1.820	1.830	36,326	+0.02(+1.10%)
Mar 25, 2009	1.830	1.860	1.790	1.810	101,374	+0.00(+0.00%)
Mar 24, 2009	1.810	1.850	1.750	1.810	50,103	-0.05(-2.69%)
Mar 23, 2009	1.800	1.870	1.800	1.860	169,786	+0.14(+8.15%)
Mar 20, 2009	1.760	1.760	1.690	1.720	11,714	-0.09(-4.97%)
Mar 19, 2009	1.820	1.840	1.794	1.810	40,349	-0.03(-1.63%)
Mar 18, 2009	1.770	1.850	1.760	1.840	37,001	+0.12(+6.98%)
Mar 17, 2009	1.710	1.730	1.694	1.720	12,342	+0.00(+0.00%)
Mar 16, 2009	1.700	1.737	1.690	1.720	34,690	+0.01(+0.58%)
Mar 13, 2009	1.680	1.710	1.630	1.710	0	-0.01(-0.58%)
Mar 12, 2009	1.640	1.720	1.630	1.720	27,096	+0.09(+5.52%)
Mar 11, 2009	1.610	1.640	1.590	1.630	43,799	+0.01(+0.62%)
Mar 10, 2009	1.560	1.630	1.560	1.620	99,594	+0.07(+4.52%)
Mar 09, 2009	1.550	1.610	1.550	1.550	114,197	-0.08(-4.91%)
Mar 06, 2009	1.680	1.680	1.580	1.630	0	-0.03(-1.81%)
Mar 05, 2009	1.690	1.710	1.630	1.660	10,600	-0.09(-5.14%)
Mar 04, 2009	1.700	1.760	1.680	1.750	121,434	+0.18(+11.46%)

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.