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 (%)
May 29, 2009	2.620	2.680	2.620	2.620	1,051,591	-0.06(-2.24%)
May 28, 2009	2.670	2.680	2.570	2.680	37,779	+0.04(+1.52%)
May 27, 2009	2.700	2.700	2.630	2.640	1,075,587	-0.06(-2.22%)
May 26, 2009	2.580	2.750	2.530	2.700	306,336	+0.40(+17.39%)
May 22, 2009	2.400	2.400	2.300	2.300	40,579	-0.14(-5.74%)
May 21, 2009	2.370	2.440	2.330	2.440	83,716	+0.02(+0.83%)
May 20, 2009	2.410	2.450	2.350	2.420	67,963	+0.12(+5.22%)
May 19, 2009	2.290	2.330	2.280	2.300	134,514	+0.07(+3.14%)
May 18, 2009	2.190	2.260	2.190	2.230	41,520	+0.09(+4.21%)
May 15, 2009	2.190	2.190	2.110	2.140	17,803	-0.05(-2.28%)
May 14, 2009	2.190	2.190	2.130	2.190	75,282	+0.03(+1.39%)
May 13, 2009	2.190	2.210	2.130	2.160	32,653	+0.01(+0.47%)
May 12, 2009	2.120	2.200	2.100	2.150	28,075	+0.03(+1.42%)
May 11, 2009	2.140	2.150	2.080	2.120	112,317	-0.19(-8.23%)
May 08, 2009	2.230	2.310	2.210	2.310	160,438	+0.26(+12.68%)
May 07, 2009	2.190	2.190	2.050	2.050	78,898	-0.18(-8.07%)
May 06, 2009	2.150	2.230	2.130	2.230	69,127	+0.16(+7.73%)
May 05, 2009	2.100	2.120	2.010	2.070	78,840	-0.13(-5.91%)
May 04, 2009	2.090	2.210	2.090	2.200	235,561	+0.19(+9.45%)

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.