Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.26 -0.13 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.880	6.990	6.790	6.810	360,300	-0.07(-1.02%)
Feb 27, 2007	7.030	7.030	6.700	6.880	1,003,800	-0.28(-3.91%)
Feb 26, 2007	7.180	7.190	7.110	7.160	576,000	-0.03(-0.42%)
Feb 23, 2007	7.210	7.250	7.150	7.190	223,100	+0.03(+0.42%)
Feb 22, 2007	7.120	7.210	7.110	7.160	865,100	+0.04(+0.56%)
Feb 21, 2007	7.070	7.130	7.010	7.120	159,200	-0.01(-0.14%)
Feb 20, 2007	7.140	7.180	7.040	7.130	160,800	-0.01(-0.14%)
Feb 16, 2007	6.980	7.150	6.870	7.140	329,700	+0.10(+1.42%)
Feb 15, 2007	6.980	7.080	6.980	7.040	259,500	+0.08(+1.15%)
Feb 14, 2007	6.980	6.980	6.920	6.960	1,181,500	+0.05(+0.72%)
Feb 13, 2007	6.910	6.980	6.880	6.910	150,700	+0.00(+0.00%)
Feb 12, 2007	6.950	6.980	6.850	6.910	304,600	-0.07(-1.00%)
Feb 09, 2007	7.040	7.120	6.950	6.980	185,500	-0.07(-0.99%)
Feb 08, 2007	7.120	7.180	7.010	7.050	1,476,300	+0.07(+1.00%)
Feb 07, 2007	6.940	7.030	6.940	6.980	595,700	+0.14(+2.05%)
Feb 06, 2007	6.910	6.980	6.820	6.840	519,700	-0.25(-3.53%)
Feb 05, 2007	7.180	7.210	7.070	7.090	2,669,200	-0.24(-3.27%)
Feb 02, 2007	7.350	7.390	7.240	7.330	2,504,200	-0.22(-2.91%)

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.