Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.98 -0.08 (-0.17%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.260	4.300	4.220	4.220	97,082	-0.04(-0.94%)
Jun 27, 2014	4.280	4.300	4.220	4.260	76,096	+0.03(+0.71%)
Jun 26, 2014	4.220	4.270	4.200	4.230	246,873	+0.14(+3.42%)
Jun 25, 2014	4.090	4.120	4.070	4.090	154,812	+0.01(+0.25%)
Jun 24, 2014	4.070	4.080	4.050	4.080	93,831	+0.06(+1.49%)
Jun 23, 2014	3.980	4.030	3.940	4.020	73,882	+0.14(+3.61%)
Jun 20, 2014	3.960	4.020	3.880	3.880	502,909	-0.06(-1.52%)
Jun 19, 2014	3.980	3.990	3.920	3.940	249,468	-0.08(-1.99%)
Jun 18, 2014	4.020	4.040	3.983	4.020	230,827	-0.01(-0.25%)
Jun 17, 2014	4.030	4.040	4.003	4.030	27,350	-0.04(-0.98%)
Jun 16, 2014	4.070	4.080	4.060	4.070	29,641	+0.00(+0.00%)
Jun 13, 2014	4.060	4.090	4.060	4.070	36,197	+0.02(+0.49%)
Jun 12, 2014	4.080	4.080	4.050	4.050	49,010	-0.03(-0.74%)
Jun 11, 2014	4.040	4.090	4.040	4.080	18,843	+0.01(+0.25%)
Jun 10, 2014	4.080	4.120	4.050	4.070	45,607	+0.01(+0.25%)
Jun 06, 2014	4.120	4.160	4.040	4.060	81,815	-0.06(-1.46%)
Jun 05, 2014	4.050	4.120	4.020	4.120	67,219	+0.14(+3.52%)
Jun 04, 2014	3.980	3.980	3.980	3.980	1,860	-0.40(-9.13%)
Jun 03, 2014	4.250	4.380	4.250	4.380	71,702	+0.15(+3.55%)

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.