Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.94 +0.13 (+0.28%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.949	2.949	2.864	2.892	145,545	-0.08(-2.55%)
Nov 27, 2009	2.892	2.987	2.854	2.968	87,873	+0.08(+2.61%)
Nov 25, 2009	2.930	3.015	2.883	2.892	69,628	-0.07(-2.24%)
Nov 24, 2009	2.977	2.977	2.901	2.958	75,179	-0.09(-2.80%)
Nov 23, 2009	3.062	3.109	3.043	3.043	83,275	+0.05(+1.58%)
Nov 20, 2009	2.977	3.015	2.977	2.996	54,060	+0.00(+0.00%)
Nov 19, 2009	3.024	3.034	2.939	2.996	187,114	-0.03(-0.94%)
Nov 18, 2009	3.053	3.138	3.024	3.024	115,544	-0.07(-2.14%)
Nov 17, 2009	2.996	3.138	2.996	3.091	212,407	+0.07(+2.19%)
Nov 16, 2009	3.081	3.109	3.024	3.024	345,285	-0.16(-5.04%)
Nov 13, 2009	3.251	3.252	3.119	3.185	426,336	-0.31(-8.92%)
Nov 12, 2009	3.591	3.676	3.355	3.497	1,780,524	-0.17(-4.64%)
Nov 11, 2009	3.355	3.780	3.355	3.667	5,869,300	+1.38(+60.33%)
Nov 04, 2009	2.287	2.287	2.287	2.287	0	+0.00(+0.00%)
Nov 03, 2009	2.278	2.306	2.240	2.287	61,997	-0.06(-2.42%)

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.