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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2013 3.828 3.856 3.790 3.828 342,846 +0.17(+4.65%)
Nov 27, 2013 3.629 3.658 3.606 3.658 147,586 +0.04(+1.04%)
Nov 26, 2013 3.591 3.620 3.582 3.620 250,240 +0.05(+1.32%)
Nov 25, 2013 3.582 3.620 3.563 3.573 394,330 +0.05(+1.34%)
Nov 22, 2013 3.516 3.544 3.506 3.525 326,850 +0.02(+0.54%)
Nov 21, 2013 3.469 3.525 3.469 3.506 444,820 +0.04(+1.09%)
Nov 20, 2013 3.506 3.506 3.469 3.469 180,303 -0.04(-1.08%)
Nov 19, 2013 3.591 3.591 3.487 3.506 593,382 -0.09(-2.62%)
Nov 18, 2013 3.591 3.629 3.563 3.601 406,137 +0.14(+4.10%)
Nov 15, 2013 3.374 3.459 3.346 3.459 533,360 +0.10(+3.10%)
Nov 14, 2013 3.317 3.355 3.316 3.355 126,207 +0.06(+1.72%)
Nov 12, 2013 3.308 3.317 3.270 3.298 140,962 -0.04(-1.13%)
Nov 11, 2013 3.336 3.346 3.298 3.336 208,298 -0.05(-1.40%)
Nov 08, 2013 3.355 3.402 3.336 3.384 141,756 +0.01(+0.28%)
Nov 07, 2013 3.450 3.469 3.374 3.374 386,149 -0.05(-1.38%)
Nov 06, 2013 3.412 3.478 3.412 3.421 312,507 +0.02(+0.56%)
Nov 05, 2013 3.412 3.421 3.384 3.402 172,466 +0.04(+1.12%)
Nov 04, 2013 3.374 3.384 3.327 3.365 391,679 -0.02(-0.56%)
Nov 01, 2013 3.459 3.459 3.346 3.384 3,335,369 -0.08(-2.19%)
Oct 31, 2013 3.487 3.506 3.421 3.459 1,644,920 -0.03(-0.81%)
Oct 30, 2013 3.516 3.544 3.487 3.487 146,087 +0.00(+0.00%)
Oct 29, 2013 3.506 3.535 3.459 3.487 324,571 -0.02(-0.54%)
Oct 28, 2013 3.516 3.582 3.506 3.506 390,539 +0.00(+0.00%)
Oct 25, 2013 3.516 3.573 3.506 3.506 270,142 +0.02(+0.54%)
Oct 23, 2013 3.544 3.487 3.487 3.487 375,934 -0.28(-7.52%)
Oct 22, 2013 3.856 3.856 3.743 3.771 119,599 -0.05(-1.24%)
Oct 21, 2013 3.847 3.856 3.780 3.818 161,440 -0.07(-1.70%)
Oct 18, 2013 3.828 3.884 3.822 3.884 266,031 +0.09(+2.24%)
Oct 17, 2013 3.695 3.799 3.695 3.799 119,445 +0.05(+1.26%)
Oct 16, 2013 3.695 3.752 3.667 3.752 174,583 +0.06(+1.53%)
Oct 15, 2013 3.695 3.762 3.667 3.695 157,141 -0.03(-0.76%)
Oct 14, 2013 3.724 3.733 3.686 3.724 99,453 -0.02(-0.50%)
Oct 11, 2013 3.771 3.780 3.686 3.743 167,293 -0.08(-1.98%)
Oct 10, 2013 3.743 3.837 3.733 3.818 338,572 +0.11(+3.06%)
Oct 09, 2013 3.724 3.757 3.667 3.705 425,719 +0.16(+4.53%)
Oct 08, 2013 3.629 3.714 3.544 3.544 426,233 +0.15(+4.46%)
Oct 07, 2013 3.440 3.440 3.384 3.393 161,183 -0.12(-3.49%)
Oct 04, 2013 3.412 3.516 3.412 3.516 169,977 +0.11(+3.33%)
Oct 03, 2013 3.374 3.412 3.336 3.402 152,241 +0.01(+0.28%)
Oct 02, 2013 3.374 3.393 3.350 3.393 85,564 +0.07(+1.99%)
Oct 01, 2013 3.261 3.327 3.261 3.327 140,541 +0.01(+0.28%)
Sep 27, 2013 3.327 3.346 3.317 3.317 119,651 -0.06(-1.68%)
Sep 26, 2013 3.327 3.402 3.327 3.374 157,922 -0.04(-1.11%)
Sep 25, 2013 3.346 3.421 3.346 3.412 249,988 +0.09(+2.56%)
Sep 24, 2013 3.393 3.421 3.327 3.327 190,107 -0.09(-2.49%)
Sep 23, 2013 3.355 3.412 3.336 3.412 263,249 +0.10(+3.14%)
Sep 20, 2013 3.365 3.412 3.308 3.308 383,902 -0.02(-0.57%)
Sep 19, 2013 3.393 3.393 3.308 3.327 315,636 -0.07(-1.95%)
Sep 18, 2013 3.289 3.402 3.289 3.393 455,220 +0.06(+1.70%)
Sep 17, 2013 3.355 3.365 3.336 3.336 83,488 -0.08(-2.22%)
Sep 16, 2013 3.402 3.440 3.374 3.412 104,562 +0.04(+1.12%)
Sep 13, 2013 3.365 3.421 3.365 3.374 165,103 +0.00(+0.00%)
Sep 12, 2013 3.355 3.431 3.336 3.374 358,216 -0.08(-2.19%)
Sep 11, 2013 3.469 3.469 3.431 3.450 148,576 -0.12(-3.44%)
Sep 10, 2013 3.478 3.573 3.459 3.573 296,173 +0.03(+0.80%)
Sep 09, 2013 3.421 3.544 3.421 3.544 223,568 +0.04(+1.08%)
Sep 06, 2013 3.525 3.525 3.459 3.506 232,262 -0.05(-1.33%)
Sep 05, 2013 3.525 3.554 3.516 3.554 155,988 -0.02(-0.53%)
Sep 04, 2013 3.440 3.573 3.440 3.573 285,439 +0.09(+2.44%)
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.