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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.760 2.780 2.650 2.650 182,066 -0.12(-4.33%)
Oct 28, 2011 2.750 2.780 2.730 2.770 198,703 -0.17(-5.78%)
Oct 27, 2011 2.850 2.940 2.811 2.940 270,291 +0.17(+6.14%)
Oct 26, 2011 2.690 2.770 2.630 2.770 180,170 +0.15(+5.73%)
Oct 25, 2011 2.630 2.710 2.620 2.620 133,383 -0.18(-6.43%)
Oct 24, 2011 2.670 2.800 2.670 2.800 217,521 +0.16(+6.06%)
Oct 21, 2011 2.580 2.640 2.550 2.640 51,958 +0.11(+4.35%)
Oct 20, 2011 2.530 2.540 2.500 2.530 94,363 -0.09(-3.44%)
Oct 19, 2011 2.670 2.680 2.570 2.620 101,715 -0.06(-2.24%)
Oct 18, 2011 2.640 2.680 2.510 2.680 109,222 -0.07(-2.55%)
Oct 17, 2011 2.750 2.770 2.730 2.750 215,194 +0.05(+1.85%)
Oct 14, 2011 2.650 2.720 2.650 2.700 72,311 +0.09(+3.45%)
Oct 13, 2011 2.600 2.650 2.560 2.610 87,392 +0.02(+0.77%)
Oct 12, 2011 2.520 2.590 2.490 2.590 166,953 +0.14(+5.71%)
Oct 11, 2011 2.450 2.490 2.360 2.450 74,914 -0.06(-2.39%)
Oct 10, 2011 2.430 2.510 2.380 2.510 140,798 +0.11(+4.58%)
Oct 07, 2011 2.450 2.480 2.350 2.400 109,877 +0.00(+0.00%)
Oct 06, 2011 2.390 2.460 2.350 2.400 130,858 -0.04(-1.64%)
Oct 05, 2011 2.310 2.440 2.310 2.440 190,984 +0.10(+4.27%)
Oct 04, 2011 2.210 2.370 2.190 2.340 183,930 +0.11(+4.93%)
Oct 03, 2011 2.360 2.370 2.200 2.230 120,513 -0.10(-4.29%)
Sep 30, 2011 2.450 2.450 2.330 2.330 242,905 -0.14(-5.67%)
Sep 29, 2011 2.530 2.570 2.410 2.470 262,160 -0.04(-1.59%)
Sep 28, 2011 2.530 2.590 2.510 2.510 137,076 -0.06(-2.33%)
Sep 27, 2011 2.550 2.580 2.530 2.570 182,138 +0.10(+4.05%)
Sep 26, 2011 2.410 2.470 2.340 2.470 162,124 -0.04(-1.59%)
Sep 23, 2011 2.440 2.510 2.400 2.510 178,388 +0.06(+2.45%)
Sep 22, 2011 2.530 2.560 2.450 2.450 329,702 -0.17(-6.49%)
Sep 21, 2011 2.730 2.760 2.580 2.620 190,280 -0.20(-7.09%)
Sep 20, 2011 2.860 2.930 2.820 2.820 145,693 -0.15(-5.05%)
Sep 19, 2011 3.020 3.030 2.950 2.970 118,973 -0.07(-2.30%)
Sep 16, 2011 3.010 3.040 2.980 3.040 250,893 -0.09(-2.88%)
Sep 15, 2011 3.050 3.160 3.040 3.130 283,091 +0.25(+8.68%)
Sep 14, 2011 2.810 2.890 2.800 2.880 124,049 +0.15(+5.49%)
Sep 13, 2011 2.710 2.730 2.690 2.730 64,112 +0.04(+1.49%)
Sep 12, 2011 2.690 2.730 2.641 2.690 83,469 +0.02(+0.75%)
Sep 09, 2011 2.770 2.780 2.670 2.670 137,038 -0.19(-6.64%)
Sep 08, 2011 2.820 2.930 2.820 2.860 127,718 +0.03(+1.06%)
Sep 07, 2011 2.800 2.830 2.750 2.830 138,407 +0.07(+2.54%)
Sep 06, 2011 2.680 2.820 2.680 2.760 135,610 +0.13(+4.94%)
Sep 02, 2011 2.700 2.700 2.630 2.630 109,728 -0.10(-3.66%)
Sep 01, 2011 2.740 2.780 2.730 2.730 143,975 +0.07(+2.63%)
Aug 31, 2011 2.620 2.670 2.610 2.660 112,810 +0.03(+1.14%)
Aug 30, 2011 2.590 2.640 2.550 2.630 57,637 +0.02(+0.77%)
Aug 29, 2011 2.540 2.620 2.510 2.610 149,050 +0.01(+0.38%)
Aug 26, 2011 2.530 2.600 2.470 2.600 239,335 +0.07(+2.77%)
Aug 25, 2011 2.630 2.630 2.490 2.530 413,047 -0.09(-3.44%)
Aug 24, 2011 2.640 2.640 2.570 2.620 299,507 +0.00(+0.00%)
Aug 23, 2011 2.530 2.680 2.510 2.620 683,887 +0.25(+10.55%)
Aug 22, 2011 2.390 2.420 2.330 2.370 154,742 +0.00(+0.00%)
Aug 19, 2011 2.350 2.440 2.330 2.370 257,814 +0.25(+11.79%)
Aug 18, 2011 2.220 2.230 2.120 2.120 317,557 -0.20(-8.62%)
Aug 17, 2011 2.360 2.400 2.320 2.320 62,088 +0.00(+0.00%)
Aug 16, 2011 2.310 2.370 2.300 2.320 182,618 +0.00(+0.00%)
Aug 15, 2011 2.270 2.320 2.260 2.320 228,501 -0.09(-3.73%)
Aug 12, 2011 2.420 2.430 2.360 2.410 119,116 -0.08(-3.21%)
Aug 11, 2011 2.350 2.510 2.300 2.490 309,990 +0.21(+9.21%)
Aug 10, 2011 2.500 2.500 2.270 2.280 434,116 -0.25(-9.88%)
Aug 09, 2011 2.590 2.540 2.310 2.530 512,288 +0.23(+10.00%)
Aug 08, 2011 2.590 2.620 2.300 2.300 515,815 -0.42(-15.44%)
Aug 05, 2011 2.800 2.820 2.660 2.720 405,036 -0.04(-1.45%)
Aug 04, 2011 2.880 2.890 2.760 2.760 247,968 -0.10(-3.50%)
Aug 03, 2011 2.850 2.890 2.800 2.860 168,647 +0.03(+1.06%)
Aug 02, 2011 2.950 2.980 2.830 2.830 157,582 -0.15(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.