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 (%)
Nov 30, 2011 2.287 2.409 2.287 2.409 306,498 +0.16(+7.11%)
Nov 29, 2011 2.306 2.325 2.240 2.249 165,792 -0.12(-5.16%)
Nov 28, 2011 2.334 2.372 2.287 2.372 227,410 +0.11(+5.00%)
Nov 25, 2011 2.212 2.268 2.212 2.259 63,825 +0.07(+3.00%)
Nov 23, 2011 2.221 2.268 2.193 2.193 221,451 -0.14(-6.05%)
Nov 22, 2011 2.278 2.334 2.259 2.334 94,370 +0.13(+5.98%)
Nov 21, 2011 2.278 2.278 2.202 2.202 306,430 -0.10(-4.49%)
Nov 18, 2011 2.325 2.381 2.296 2.306 142,939 +0.00(+0.00%)
Nov 17, 2011 2.343 2.343 2.268 2.306 184,680 -0.04(-1.61%)
Nov 16, 2011 2.381 2.391 2.287 2.343 146,254 -0.06(-2.35%)
Nov 15, 2011 2.372 2.428 2.362 2.400 50,825 -0.02(-0.78%)
Nov 14, 2011 2.428 2.447 2.372 2.419 64,294 -0.04(-1.53%)
Nov 11, 2011 2.381 2.456 2.362 2.456 125,047 +0.12(+5.24%)
Nov 10, 2011 2.381 2.381 2.325 2.334 118,762 -0.07(-2.75%)
Nov 09, 2011 2.391 2.466 2.353 2.400 210,396 -0.12(-4.85%)
Nov 08, 2011 2.503 2.522 2.409 2.522 97,048 -0.08(-2.90%)
Nov 07, 2011 2.654 2.654 2.513 2.598 133,319 +0.01(+0.36%)
Nov 04, 2011 2.626 2.635 2.588 2.588 57,048 -0.04(-1.43%)
Nov 03, 2011 2.635 2.663 2.560 2.626 121,476 -0.08(-3.12%)
Nov 02, 2011 2.607 2.711 2.607 2.711 236,084 +0.31(+12.94%)
Nov 01, 2011 2.485 2.513 2.400 2.400 126,053 -0.09(-3.77%)
Oct 31, 2011 2.598 2.616 2.494 2.494 193,448 -0.11(-4.33%)
Oct 28, 2011 2.588 2.616 2.569 2.607 211,125 -0.16(-5.78%)
Oct 27, 2011 2.682 2.767 2.645 2.767 287,189 +0.16(+6.14%)
Oct 26, 2011 2.532 2.607 2.475 2.607 191,433 +0.14(+5.73%)
Oct 25, 2011 2.475 2.551 2.466 2.466 141,721 -0.17(-6.43%)
Oct 24, 2011 2.513 2.635 2.513 2.635 231,120 +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 2.381 100,262 -0.08(-3.43%)
Oct 19, 2011 2.513 2.522 2.419 2.466 108,074 -0.06(-2.24%)
Oct 18, 2011 2.485 2.522 2.362 2.522 116,050 -0.07(-2.55%)
Oct 17, 2011 2.588 2.607 2.569 2.588 228,647 +0.05(+1.85%)
Oct 14, 2011 2.494 2.560 2.494 2.541 76,831 +0.08(+3.45%)
Oct 13, 2011 2.447 2.494 2.409 2.456 92,855 +0.02(+0.77%)
Oct 12, 2011 2.372 2.438 2.343 2.438 177,390 +0.13(+5.71%)
Oct 11, 2011 2.306 2.343 2.221 2.306 79,597 -0.06(-2.39%)
Oct 10, 2011 2.287 2.362 2.240 2.362 149,600 +0.10(+4.58%)
Oct 07, 2011 2.306 2.334 2.212 2.259 116,746 +0.00(+0.00%)
Oct 06, 2011 2.249 2.315 2.212 2.259 139,039 -0.04(-1.64%)
Oct 05, 2011 2.174 2.296 2.174 2.296 202,924 +0.09(+4.27%)
Oct 04, 2011 2.080 2.231 2.061 2.202 195,429 +0.10(+4.93%)
Oct 03, 2011 2.221 2.231 2.071 2.099 128,047 -0.09(-4.29%)
Sep 30, 2011 2.306 2.306 2.193 2.193 258,091 -0.13(-5.67%)
Sep 29, 2011 2.381 2.419 2.268 2.325 278,549 -0.04(-1.59%)
Sep 28, 2011 2.381 2.438 2.362 2.362 145,645 -0.06(-2.33%)
Sep 27, 2011 2.400 2.428 2.381 2.419 193,524 +0.09(+4.05%)
Sep 26, 2011 2.268 2.325 2.202 2.325 172,259 -0.04(-1.59%)
Sep 23, 2011 2.296 2.362 2.259 2.362 189,540 +0.06(+2.45%)
Sep 22, 2011 2.381 2.409 2.306 2.306 350,314 -0.16(-6.49%)
Sep 21, 2011 2.569 2.598 2.428 2.466 202,176 -0.19(-7.09%)
Sep 20, 2011 2.692 2.758 2.654 2.654 154,801 -0.14(-5.05%)
Sep 19, 2011 2.842 2.852 2.776 2.795 126,411 -0.07(-2.30%)
Sep 16, 2011 2.833 2.861 2.805 2.861 266,578 -0.08(-2.88%)
Sep 15, 2011 2.871 2.974 2.861 2.946 300,789 +0.24(+8.68%)
Sep 14, 2011 2.645 2.720 2.635 2.711 131,804 +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 88,687 +0.02(+0.75%)
Sep 09, 2011 2.607 2.616 2.513 2.513 145,605 -0.18(-6.64%)
Sep 08, 2011 2.654 2.758 2.654 2.692 135,702 +0.03(+1.06%)
Sep 07, 2011 2.635 2.663 2.588 2.663 147,059 +0.07(+2.54%)
Sep 06, 2011 2.522 2.654 2.522 2.598 144,088 +0.12(+4.94%)
Sep 02, 2011 2.541 2.541 2.475 2.475 116,588 -0.09(-3.66%)
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.