Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.560	8.560	8.560	0	+0.09(+1.06%)
Dec 28, 2017	8.330	8.610	8.320	8.470	445,466	+0.57(+7.22%)
Dec 27, 2017	7.930	7.955	7.880	7.900	197,113	+0.00(+0.00%)
Dec 26, 2017	7.880	7.900	7.810	7.900	190,381	+0.02(+0.25%)
Dec 22, 2017	7.840	7.880	7.737	7.880	561,504	+0.32(+4.23%)
Dec 21, 2017	7.580	7.680	7.530	7.560	279,980	-0.03(-0.40%)
Dec 20, 2017	7.450	7.590	7.430	7.590	295,786	+0.15(+2.02%)
Dec 19, 2017	7.250	7.440	7.250	7.440	318,227	+0.26(+3.62%)
Dec 18, 2017	7.050	7.180	6.980	7.180	270,717	+0.07(+0.98%)
Dec 15, 2017	7.170	7.230	7.110	7.110	795,082	+0.07(+0.99%)
Dec 14, 2017	7.050	7.050	6.950	7.040	234,177	-0.09(-1.26%)
Dec 13, 2017	7.140	7.160	7.089	7.130	258,578	+0.22(+3.18%)
Dec 12, 2017	6.950	6.950	6.910	6.910	251,930	-0.02(-0.29%)
Dec 11, 2017	6.950	6.950	6.850	6.930	257,393	+0.11(+1.61%)
Dec 08, 2017	6.800	6.860	6.760	6.820	289,316	+0.21(+3.18%)
Dec 07, 2017	6.530	6.630	6.520	6.610	271,166	+0.01(+0.15%)
Dec 06, 2017	6.580	6.640	6.540	6.600	357,749	-0.13(-1.93%)
Dec 05, 2017	6.725	6.810	6.710	6.730	333,594	-0.24(-3.44%)
Dec 04, 2017		7.100	6.955	6.970	314,495	-0.13(-1.83%)

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.