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, 2007	4.950	5.240	4.950	5.190	202,906	+0.14(+2.77%)
Dec 28, 2007	5.200	5.200	4.900	5.050	330,130	-0.10(-1.94%)
Dec 27, 2007	4.930	5.330	4.930	5.150	596,634	+0.29(+5.97%)
Dec 26, 2007	5.000	5.000	4.770	4.860	250,989	+0.01(+0.21%)
Dec 24, 2007	4.730	4.850	4.730	4.850	59,118	+0.04(+0.83%)
Dec 21, 2007	4.780	4.810	4.640	4.810	352,761	+0.10(+2.12%)
Dec 20, 2007	4.620	4.740	4.620	4.710	278,620	-0.02(-0.42%)
Dec 19, 2007	4.740	4.750	4.570	4.730	294,615	-0.03(-0.63%)
Dec 18, 2007	4.740	4.790	4.730	4.760	124,700	+0.02(+0.42%)
Dec 17, 2007	4.710	4.830	4.710	4.740	193,530	-0.03(-0.63%)
Dec 14, 2007	4.775	4.830	4.720	4.770	311,070	-0.18(-3.64%)
Dec 13, 2007	4.850	4.970	4.780	4.950	351,403	-0.02(-0.40%)
Dec 12, 2007	5.020	5.040	4.930	4.970	177,900	+0.12(+2.47%)
Dec 11, 2007	5.060	5.080	4.710	4.850	184,443	-0.17(-3.39%)
Dec 10, 2007	5.020	5.070	5.010	5.020	95,900	-0.06(-1.18%)
Dec 07, 2007	5.050	5.120	5.050	5.080	241,000	+0.09(+1.80%)
Dec 06, 2007	4.940	5.020	4.930	4.990	144,849	-0.01(-0.20%)
Dec 05, 2007	4.860	5.020	4.860	5.000	324,051	+0.21(+4.38%)
Dec 04, 2007	4.750	4.810	4.670	4.790	453,000	+0.02(+0.42%)

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.