Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.86 -0.04 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.580	3.580	3.500	3.550	220,144	-0.01(-0.28%)
Sep 29, 2010	3.580	3.580	3.520	3.560	1,442,835	+0.01(+0.28%)
Sep 28, 2010	3.560	3.640	3.500	3.550	919,114	+0.17(+5.03%)
Sep 27, 2010	3.440	3.450	3.380	3.380	474,262	-0.05(-1.46%)
Sep 24, 2010	3.310	3.430	3.310	3.430	211,422	+0.20(+6.19%)
Sep 23, 2010	3.250	3.330	3.210	3.230	88,030	-0.04(-1.34%)
Sep 22, 2010	3.290	3.320	3.260	3.274	39,837	+0.00(+0.12%)
Sep 21, 2010	3.360	3.360	3.270	3.270	161,549	-0.12(-3.54%)
Sep 20, 2010	3.340	3.390	3.300	3.390	173,318	+0.06(+1.80%)
Sep 17, 2010	3.330	3.340	3.250	3.330	311,170	-0.03(-0.89%)
Sep 15, 2010	3.340	3.370	3.320	3.360	57,164	-0.05(-1.47%)
Sep 14, 2010	3.340	3.430	3.330	3.410	65,362	+0.05(+1.49%)
Sep 13, 2010	3.340	3.410	3.330	3.360	73,945	+0.10(+3.07%)
Sep 10, 2010	3.310	3.310	3.250	3.260	53,191	-0.02(-0.61%)
Sep 09, 2010	3.310	3.350	3.280	3.280	35,912	+0.01(+0.31%)
Sep 08, 2010	3.270	3.300	3.250	3.270	600	-0.03(-0.91%)
Sep 07, 2010	3.350	3.400	3.300	3.300	709,068	-0.08(-2.37%)
Sep 03, 2010	3.200	3.380	3.200	3.380	142,883	+0.19(+5.96%)
Sep 02, 2010	3.170	3.240	3.170	3.190	398,450	-0.03(-0.93%)

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.