Indicators

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.69 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.600	2.610	2.540	2.580	80,495	-0.09(-3.37%)
Feb 28, 2012	2.620	2.670	2.620	2.670	227,623	+0.04(+1.52%)
Feb 27, 2012	2.650	2.660	2.600	2.630	352,724	-0.07(-2.59%)
Feb 24, 2012	2.740	2.740	2.685	2.700	184,792	-0.04(-1.46%)
Feb 23, 2012	2.680	2.740	2.680	2.740	72,776	+0.01(+0.37%)
Feb 22, 2012	2.740	2.750	2.710	2.730	200,133	+0.02(+0.74%)
Feb 21, 2012	2.700	2.760	2.670	2.710	512,546	-0.05(-1.81%)
Feb 17, 2012	2.800	2.830	2.760	2.760	32,624	-0.06(-2.13%)
Feb 16, 2012	2.780	2.820	2.780	2.820	78,765	+0.05(+1.81%)
Feb 15, 2012	2.780	2.800	2.750	2.770	112,272	+0.03(+1.09%)
Feb 14, 2012	2.690	2.740	2.690	2.740	99,151	-0.02(-0.72%)
Feb 13, 2012	2.760	2.760	2.720	2.760	97,222	+0.05(+1.85%)
Feb 10, 2012	2.750	2.770	2.690	2.710	419,923	-0.07(-2.52%)
Feb 09, 2012	2.770	2.820	2.750	2.780	183,684	+0.04(+1.46%)
Feb 08, 2012	2.820	2.840	2.620	2.740	153,601	+0.12(+4.58%)
Feb 07, 2012	2.650	2.700	2.620	2.620	49,447	-0.02(-0.76%)
Feb 06, 2012	2.640	2.650	2.600	2.640	157,019	-0.22(-7.69%)
Feb 03, 2012	2.780	2.860	2.770	2.860	149,253	+0.01(+0.35%)
Feb 02, 2012	2.790	2.870	2.790	2.850	222,687	+0.15(+5.56%)

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.