Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.30 -0.04 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.598 2.616 2.494 2.494 193,450 -0.11(-4.33%)
Oct 28, 2011 2.588 2.616 2.569 2.607 211,128 -0.16(-5.78%)
Oct 27, 2011 2.682 2.767 2.645 2.767 287,192 +0.16(+6.14%)
Oct 26, 2011 2.532 2.607 2.475 2.607 191,436 +0.14(+5.73%)
Oct 25, 2011 2.475 2.551 2.466 2.466 141,723 -0.17(-6.43%)
Oct 24, 2011 2.513 2.635 2.513 2.635 231,122 +0.15(+6.06%)
Oct 21, 2011 2.428 2.485 2.400 2.485 55,206 +0.10(+4.35%)
Oct 20, 2011 2.381 2.391 2.353 2.381 100,263 -0.08(-3.43%)
Oct 19, 2011 2.513 2.522 2.419 2.466 108,075 -0.06(-2.24%)
Oct 18, 2011 2.485 2.522 2.362 2.522 116,051 -0.07(-2.55%)
Oct 17, 2011 2.588 2.607 2.569 2.588 228,650 +0.05(+1.85%)
Oct 14, 2011 2.494 2.560 2.494 2.541 76,832 +0.08(+3.45%)
Oct 13, 2011 2.447 2.494 2.409 2.456 92,856 +0.02(+0.77%)
Oct 12, 2011 2.372 2.438 2.343 2.438 177,392 +0.13(+5.71%)
Oct 11, 2011 2.306 2.343 2.221 2.306 79,598 -0.06(-2.39%)
Oct 10, 2011 2.287 2.362 2.240 2.362 149,602 +0.10(+4.58%)
Oct 07, 2011 2.306 2.334 2.212 2.259 116,747 +0.00(+0.00%)
Oct 06, 2011 2.249 2.315 2.212 2.259 139,040 -0.04(-1.64%)
Oct 05, 2011 2.174 2.296 2.174 2.296 202,926 +0.09(+4.27%)
Oct 04, 2011 2.080 2.231 2.061 2.202 195,431 +0.10(+4.93%)
Oct 03, 2011 2.221 2.231 2.071 2.099 128,048 -0.09(-4.29%)
Sep 30, 2011 2.306 2.306 2.193 2.193 258,094 -0.13(-5.67%)
Sep 29, 2011 2.381 2.419 2.268 2.325 278,553 -0.04(-1.59%)
Sep 28, 2011 2.381 2.438 2.362 2.362 145,647 -0.06(-2.33%)
Sep 27, 2011 2.400 2.428 2.381 2.419 193,527 +0.09(+4.05%)
Sep 26, 2011 2.268 2.325 2.202 2.325 172,261 -0.04(-1.59%)
Sep 23, 2011 2.296 2.362 2.259 2.362 189,542 +0.06(+2.45%)
Sep 22, 2011 2.381 2.409 2.306 2.306 350,318 -0.16(-6.49%)
Sep 21, 2011 2.569 2.598 2.428 2.466 202,178 -0.19(-7.09%)
Sep 20, 2011 2.692 2.758 2.654 2.654 154,803 -0.14(-5.05%)
Sep 19, 2011 2.842 2.852 2.776 2.795 126,412 -0.07(-2.30%)
Sep 16, 2011 2.833 2.861 2.805 2.861 266,581 -0.08(-2.88%)
Sep 15, 2011 2.871 2.974 2.861 2.946 300,792 +0.24(+8.68%)
Sep 14, 2011 2.645 2.720 2.635 2.711 131,805 +0.14(+5.49%)
Sep 13, 2011 2.551 2.569 2.532 2.569 68,120 +0.04(+1.49%)
Sep 12, 2011 2.532 2.569 2.486 2.532 88,688 +0.02(+0.75%)
Sep 09, 2011 2.607 2.616 2.513 2.513 145,607 -0.18(-6.64%)
Sep 08, 2011 2.654 2.758 2.654 2.692 135,704 +0.03(+1.06%)
Sep 07, 2011 2.635 2.663 2.588 2.663 147,061 +0.07(+2.54%)
Sep 06, 2011 2.522 2.654 2.522 2.598 144,089 +0.12(+4.94%)
Sep 02, 2011 2.541 2.541 2.475 2.475 116,589 -0.09(-3.66%)
Sep 01, 2011 2.579 2.616 2.569 2.569 152,977 +0.07(+2.63%)
Aug 31, 2011 2.466 2.513 2.456 2.503 119,864 +0.03(+1.14%)
Aug 30, 2011 2.438 2.485 2.400 2.475 61,241 +0.02(+0.77%)
Aug 29, 2011 2.391 2.466 2.362 2.456 158,370 +0.01(+0.38%)
Aug 26, 2011 2.381 2.447 2.325 2.447 254,300 +0.07(+2.77%)
Aug 25, 2011 2.475 2.475 2.343 2.381 438,875 -0.08(-3.43%)
Aug 24, 2011 2.485 2.485 2.419 2.466 318,235 +0.00(+0.00%)
Aug 23, 2011 2.381 2.522 2.362 2.466 726,650 +0.24(+10.55%)
Aug 22, 2011 2.249 2.278 2.193 2.231 164,418 +0.00(+0.00%)
Aug 19, 2011 2.212 2.296 2.193 2.231 273,935 +0.24(+11.79%)
Aug 18, 2011 2.089 2.099 1.995 1.995 337,414 -0.19(-8.62%)
Aug 17, 2011 2.221 2.259 2.183 2.183 65,970 +0.00(+0.00%)
Aug 16, 2011 2.174 2.231 2.165 2.183 194,037 +0.00(+0.00%)
Aug 15, 2011 2.136 2.183 2.127 2.183 242,789 -0.08(-3.73%)
Aug 12, 2011 2.278 2.287 2.221 2.268 126,564 -0.08(-3.21%)
Aug 11, 2011 2.212 2.362 2.165 2.343 329,373 +0.20(+9.21%)
Aug 10, 2011 2.353 2.353 2.136 2.146 461,261 -0.24(-9.88%)
Aug 09, 2011 2.438 2.391 2.174 2.381 544,321 +0.22(+10.00%)
Aug 08, 2011 2.438 2.466 2.165 2.165 548,069 -0.40(-15.44%)
Aug 05, 2011 2.635 2.654 2.503 2.560 430,363 -0.04(-1.45%)
Aug 04, 2011 2.711 2.720 2.598 2.598 263,473 -0.09(-3.50%)
Aug 03, 2011 2.682 2.720 2.635 2.692 179,192 +0.03(+1.06%)
Aug 02, 2011 2.776 2.805 2.663 2.663 167,435 -0.14(-5.03%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.