Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.65 +0.07 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.110	5.260	5.100	5.190	506,799	+0.24(+4.85%)
Feb 25, 2010	4.880	4.950	4.870	4.950	104,382	+0.00(+0.00%)
Feb 24, 2010	4.890	4.950	4.840	4.950	245,516	+0.15(+3.13%)
Feb 23, 2010	4.850	4.950	4.770	4.800	231,606	-0.08(-1.64%)
Feb 22, 2010	4.820	4.980	4.810	4.880	337,857	+0.54(+12.44%)
Feb 19, 2010	4.350	4.350	4.250	4.340	100,495	-0.04(-0.91%)
Feb 18, 2010	4.310	4.390	4.310	4.380	141,937	+0.12(+2.82%)
Feb 17, 2010	4.290	4.300	4.230	4.260	96,443	-0.02(-0.47%)
Feb 16, 2010	4.220	4.280	4.180	4.280	168,175	+0.10(+2.39%)
Feb 12, 2010	4.030	4.180	4.180	4.180	136,700	-0.11(-2.56%)
Feb 11, 2010	4.290	4.340	4.230	4.290	271,869	+0.28(+6.98%)
Feb 10, 2010	4.060	4.120	3.980	4.010	201,508	-0.28(-6.53%)
Feb 09, 2010	4.280	4.320	4.180	4.290	282,401	+0.18(+4.38%)
Feb 08, 2010	4.110	4.170	3.980	4.110	174,281	+0.10(+2.49%)
Feb 05, 2010	3.890	4.050	3.860	4.010	187,030	-0.08(-1.96%)
Feb 04, 2010	4.300	4.300	4.090	4.090	354,693	-0.23(-5.32%)
Feb 03, 2010	4.360	4.380	4.220	4.320	190,488	+0.10(+2.37%)
Feb 02, 2010	4.190	4.240	4.070	4.220	291,719	+0.32(+8.21%)

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.