Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.680	1.730	1.650	1.710	0	+0.00(+0.00%)
Feb 26, 2009	1.760	1.760	1.700	1.710	21,216	-0.08(-4.47%)
Feb 25, 2009	1.780	1.830	1.750	1.790	208,650	+0.01(+0.56%)
Feb 24, 2009	1.720	1.790	1.700	1.780	34,401	+0.08(+4.71%)
Feb 23, 2009	1.730	1.770	1.680	1.700	93,679	-0.03(-1.73%)
Feb 20, 2009	1.710	1.754	1.710	1.730	25,650	-0.13(-6.99%)
Feb 19, 2009	1.860	1.900	1.850	1.860	93,160	+0.04(+2.20%)
Feb 18, 2009	1.760	1.850	1.760	1.820	87,708	+0.12(+7.06%)
Feb 17, 2009	1.670	1.700	1.670	1.700	42,370	+0.06(+3.66%)
Feb 13, 2009	1.590	1.650	1.590	1.640	8,142	+0.05(+3.14%)
Feb 12, 2009	1.570	1.600	1.560	1.590	12,278	+0.00(+0.00%)
Feb 11, 2009	1.580	1.610	1.570	1.590	81,640	+0.06(+3.92%)
Feb 10, 2009	1.620	1.620	1.500	1.530	68,623	-0.03(-1.92%)
Feb 09, 2009	1.570	1.590	1.550	1.560	35,328	-0.12(-7.14%)
Feb 06, 2009	1.660	1.680	1.650	1.680	33,988	-0.12(-6.67%)
Feb 05, 2009	1.760	1.840	1.760	1.800	78,600	+0.03(+1.69%)
Feb 04, 2009	1.740	1.790	1.730	1.770	42,300	-0.02(-1.12%)
Feb 03, 2009	1.710	1.790	1.710	1.790	53,287	+0.10(+5.92%)

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.