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 28, 2012	1.770	1.810	1.770	1.800	64,810	-0.01(-0.55%)
Sep 27, 2012	1.740	1.830	1.740	1.810	211,775	+0.10(+5.85%)
Sep 26, 2012	1.750	1.750	1.710	1.710	90,346	-0.02(-1.16%)
Sep 25, 2012	1.780	1.780	1.730	1.730	84,832	-0.07(-3.89%)
Sep 24, 2012	1.820	1.840	1.800	1.800	80,525	-0.04(-2.17%)
Sep 21, 2012	1.830	1.850	1.810	1.840	230,960	+0.02(+1.10%)
Sep 20, 2012	1.830	1.860	1.820	1.820	204,693	-0.05(-2.67%)
Sep 19, 2012	1.840	1.880	1.830	1.870	135,385	+0.05(+2.75%)
Sep 18, 2012	1.850	1.850	1.820	1.820	62,029	-0.08(-4.21%)
Sep 17, 2012	1.870	1.920	1.840	1.900	100,524	-0.06(-3.06%)
Sep 14, 2012	1.930	1.960	1.900	1.960	146,288	+0.06(+3.16%)
Sep 13, 2012	1.870	1.960	1.870	1.900	139,660	+0.04(+2.15%)
Sep 12, 2012	1.810	1.860	1.810	1.860	109,127	+0.02(+1.09%)
Sep 11, 2012	1.800	1.850	1.800	1.840	348,416	+0.04(+2.22%)
Sep 10, 2012	1.840	1.840	1.800	1.800	73,367	-0.05(-2.70%)
Sep 07, 2012	1.840	1.850	1.810	1.850	154,261	+0.01(+0.54%)
Sep 06, 2012	1.770	1.850	1.770	1.840	92,752	+0.09(+5.14%)
Sep 05, 2012	1.770	1.780	1.750	1.750	122,514	-0.06(-3.31%)

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.