Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 -0.09 (-0.20%)

Official Closing 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 (%)
Dec 31, 2018	4.380	4.380	4.280	4.280	96,000	-0.06(-1.38%)
Dec 28, 2018	4.360	4.360	4.310	4.340	227,900	+0.06(+1.40%)
Dec 27, 2018	4.260	4.280	4.180	4.280	108,090	-0.08(-1.83%)
Dec 26, 2018	4.210	4.360	4.180	4.360	158,804	+0.22(+5.31%)
Dec 24, 2018	4.270	4.270	4.140	4.140	69,500	-0.09(-2.13%)
Dec 21, 2018	4.320	4.340	4.220	4.230	201,000	-0.24(-5.37%)
Dec 20, 2018	4.510	4.510	4.405	4.470	170,848	-0.10(-2.19%)
Dec 19, 2018	4.710	4.740	4.555	4.570	124,568	-0.09(-1.93%)
Dec 18, 2018	4.540	4.700	4.530	4.660	376,058	+0.01(+0.22%)
Dec 17, 2018	4.700	4.735	4.645	4.650	135,735	-0.02(-0.43%)
Dec 14, 2018	4.690	4.730	4.670	4.670	94,700	-0.07(-1.48%)
Dec 13, 2018	4.770	4.770	4.710	4.740	103,197	-0.03(-0.63%)
Dec 12, 2018	4.790	4.820	4.740	4.770	133,162	+0.03(+0.63%)
Dec 11, 2018	4.780	4.800	4.685	4.740	93,272	+0.02(+0.42%)
Dec 10, 2018	4.660	4.720	4.580	4.720	277,553	+0.17(+3.74%)
Dec 07, 2018	4.620	4.690	4.520	4.550	123,100	+0.00(+0.00%)
Dec 06, 2018	4.470	4.550	4.440	4.550	154,468	-0.12(-2.57%)
Dec 04, 2018	4.790	4.830	4.670	4.670	318,600	-0.02(-0.43%)

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.