Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.84 +0.02 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.321	5.387	5.312	5.349	45,921	+0.08(+1.43%)
May 28, 2015	5.330	5.330	5.236	5.274	74,986	-0.17(-3.13%)
May 27, 2015	5.434	5.453	5.359	5.444	61,660	-0.11(-2.04%)
May 26, 2015	5.491	5.576	5.482	5.557	334,571	+0.47(+9.29%)
May 22, 2015	5.075	5.085	5.085	5.085	64,965	+0.07(+1.32%)
May 21, 2015	5.000	5.019	4.971	5.019	16,464	+0.01(+0.19%)
May 20, 2015	4.990	5.019	4.971	5.009	34,865	+0.02(+0.38%)
May 19, 2015	4.990	5.000	4.952	4.990	30,315	-0.06(-1.12%)
May 18, 2015	4.952	5.056	4.952	5.047	52,628	+0.09(+1.71%)
May 15, 2015	4.934	4.962	4.905	4.962	28,232	+0.07(+1.35%)
May 14, 2015	4.905	4.905	4.886	4.896	44,914	-0.07(-1.33%)
May 13, 2015	4.971	4.990	4.952	4.962	54,898	-0.03(-0.57%)
May 12, 2015	4.990	5.000	4.915	4.990	45,797	-0.13(-2.58%)
May 11, 2015	5.047	5.123	5.075	5.123	37,931	+0.05(+0.93%)
May 08, 2015	5.094	5.094	5.056	5.075	77,318	+0.06(+1.13%)
May 07, 2015	4.952	5.085	4.936	5.019	195,715	+0.26(+5.57%)
May 06, 2015	4.830	4.830	4.745	4.754	102,712	-0.25(-4.91%)
May 05, 2015	5.094	5.094	4.971	5.000	87,585	-0.18(-3.47%)
May 04, 2015	5.245	5.245	5.160	5.179	39,275	+0.01(+0.18%)

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.