Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.60 -0.06 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.750	3.780	3.690	3.710	134,985	+0.02(+0.54%)
Jan 28, 2010	3.790	3.840	3.690	3.690	364,064	-0.01(-0.27%)
Jan 27, 2010	3.660	3.740	3.620	3.700	257,629	-0.11(-2.89%)
Jan 26, 2010	3.900	3.900	3.800	3.810	356,866	-0.15(-3.79%)
Jan 25, 2010	4.240	4.240	3.910	3.960	443,903	-0.26(-6.16%)
Jan 22, 2010	4.300	4.420	4.160	4.220	628,991	-0.09(-2.09%)
Jan 21, 2010	4.390	4.400	4.260	4.310	410,203	-0.14(-3.15%)
Jan 20, 2010	4.490	4.550	4.390	4.450	476,164	+0.02(+0.45%)
Jan 19, 2010	4.400	4.440	4.370	4.430	451,444	-0.22(-4.73%)
Jan 15, 2010	4.640	4.650	4.650	4.650	474,700	+0.22(+4.97%)
Jan 14, 2010	4.360	4.490	4.250	4.430	465,114	+0.43(+10.75%)
Jan 13, 2010	3.970	4.020	3.970	4.000	188,921	+0.01(+0.25%)
Jan 12, 2010	4.060	4.060	3.980	3.990	415,457	-0.07(-1.72%)
Jan 11, 2010	3.980	4.070	3.980	4.060	304,431	+0.30(+7.98%)
Jan 08, 2010	3.770	3.790	3.730	3.760	161,374	+0.03(+0.80%)
Jan 07, 2010	3.670	3.730	3.650	3.730	294,474	-0.01(-0.27%)
Jan 06, 2010	3.680	3.750	3.680	3.740	741,999	+0.10(+2.75%)
Jan 05, 2010	3.660	3.710	3.610	3.640	592,598	+0.07(+1.96%)

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.