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 (%)
May 28, 2004	12.45	12.49	12.35	12.40	183,900	-0.20(-1.59%)
May 27, 2004	12.70	12.81	12.52	12.60	297,500	+0.15(+1.20%)
May 26, 2004	12.49	12.60	12.36	12.45	429,200	+0.03(+0.24%)
May 25, 2004	12.20	12.45	12.00	12.42	458,600	+0.12(+0.98%)
May 24, 2004	12.20	12.40	12.20	12.30	322,700	+0.18(+1.49%)
May 21, 2004	11.75	12.15	11.72	12.12	538,100	+0.62(+5.39%)
May 20, 2004	11.31	11.60	11.27	11.50	379,700	+0.19(+1.68%)
May 19, 2004	11.15	11.55	11.10	11.31	1,020,600	+0.51(+4.72%)
May 18, 2004	10.39	10.91	10.35	10.80	2,130,000	+0.33(+3.15%)
May 17, 2004	10.40	10.80	10.33	10.47	647,400	-0.52(-4.73%)
May 14, 2004	11.35	11.50	10.86	10.99	415,400	-0.69(-5.91%)
May 13, 2004	11.90	11.90	11.61	11.68	161,400	-0.32(-2.67%)
May 12, 2004	12.10	12.10	11.65	12.00	693,500	-0.11(-0.91%)
May 11, 2004	12.00	12.11	11.85	12.11	275,000	+0.75(+6.60%)
May 10, 2004	11.70	11.90	11.35	11.36	249,500	-0.84(-6.89%)
May 07, 2004	12.01	12.38	12.01	12.20	235,000	+0.19(+1.58%)
May 06, 2004	12.25	12.26	11.80	12.01	313,900	-0.41(-3.30%)
May 05, 2004	11.99	12.54	11.90	12.42	529,700	+0.25(+2.05%)
May 04, 2004	12.50	12.50	12.03	12.17	649,700	+0.14(+1.16%)

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.