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, 2015 4.932 4.960 4.913 4.950 88,975 -0.03(-0.57%)
Nov 27, 2015 4.828 4.979 4.790 4.979 115,650 -0.12(-2.40%)
Nov 25, 2015 5.063 5.101 5.101 5.101 24,331 -0.01(-0.18%)
Nov 24, 2015 5.054 5.110 4.997 5.110 46,766 -0.08(-1.63%)
Nov 23, 2015 5.205 5.205 5.167 5.195 17,937 -0.08(-1.43%)
Nov 20, 2015 5.195 5.270 5.195 5.270 100,604 +0.19(+3.70%)
Nov 19, 2015 5.016 5.092 5.007 5.082 59,672 +0.09(+1.89%)
Nov 18, 2015 4.941 4.988 4.932 4.988 88,860 -0.05(-0.93%)
Nov 17, 2015 5.082 5.082 4.998 5.035 18,339 -0.11(-2.19%)
Nov 16, 2015 5.016 5.148 5.016 5.148 70,815 +0.24(+4.79%)
Nov 13, 2015 4.913 4.974 4.894 4.913 66,258 -0.29(-5.61%)
Nov 12, 2015 5.129 5.261 5.129 5.205 404,491 +0.61(+13.32%)
Nov 11, 2015 4.630 4.640 4.574 4.593 80,371 +0.14(+3.17%)
Nov 10, 2015 4.518 4.612 4.442 4.452 57,861 -0.02(-0.42%)
Nov 09, 2015 4.518 4.518 4.429 4.470 43,887 -0.06(-1.25%)
Nov 06, 2015 4.470 4.555 4.470 4.527 40,769 +0.09(+2.12%)
Nov 05, 2015 4.423 4.470 4.423 4.433 18,557 -0.01(-0.21%)
Nov 04, 2015 4.489 4.521 4.433 4.442 80,952 +0.05(+1.07%)
Nov 03, 2015 4.348 4.405 4.348 4.395 14,624 -0.01(-0.21%)
Nov 02, 2015 4.367 4.423 4.351 4.405 26,164 +0.03(+0.65%)
Oct 30, 2015 4.328 4.395 4.320 4.376 38,389 +0.08(+1.97%)
Oct 29, 2015 4.282 4.292 4.217 4.292 39,141 -0.03(-0.65%)
Oct 28, 2015 4.348 4.367 4.273 4.320 34,153 +0.00(+0.00%)
Oct 27, 2015 4.386 4.386 4.310 4.320 25,317 -0.14(-3.16%)
Oct 26, 2015 4.405 4.461 4.405 4.461 10,764 +0.01(+0.21%)
Oct 23, 2015 4.518 4.518 4.442 4.452 7,960 -0.03(-0.63%)
Oct 22, 2015 4.461 4.480 4.461 4.480 13,395 +0.02(+0.42%)
Oct 21, 2015 4.499 4.499 4.433 4.461 47,486 -0.02(-0.42%)
Oct 20, 2015 4.499 4.508 4.480 4.480 11,761 -0.08(-1.65%)
Oct 19, 2015 4.546 4.583 4.518 4.555 8,231 -0.03(-0.62%)
Oct 16, 2015 4.546 4.583 4.546 4.583 9,664 +0.03(+0.62%)
Oct 15, 2015 4.583 4.583 4.499 4.555 53,903 +0.04(+0.83%)
Oct 14, 2015 4.565 4.565 4.489 4.518 12,334 +0.03(+0.63%)
Oct 13, 2015 4.480 4.527 4.480 4.489 6,882 -0.02(-0.42%)
Oct 12, 2015 4.499 4.518 4.499 4.508 33,062 +0.04(+0.84%)
Oct 09, 2015 4.527 4.527 4.452 4.470 15,856 -0.12(-2.66%)
Oct 08, 2015 4.499 4.593 4.499 4.593 17,694 +0.08(+1.67%)
Oct 07, 2015 4.583 4.583 4.508 4.518 42,988 +0.09(+2.13%)
Oct 06, 2015 4.405 4.433 4.395 4.423 42,118 +0.02(+0.43%)
Oct 05, 2015 4.405 4.423 4.386 4.405 34,649 +0.00(+0.00%)
Oct 02, 2015 4.292 4.405 4.292 4.405 49,545 +0.18(+4.23%)
Oct 01, 2015 4.226 4.245 4.198 4.226 34,510 +0.00(+0.00%)
Sep 30, 2015 4.254 4.263 4.169 4.226 73,623 +0.06(+1.35%)
Sep 29, 2015 4.141 4.207 4.141 4.169 36,561 +0.07(+1.61%)
Sep 28, 2015 4.188 4.188 4.074 4.103 32,327 -0.08(-2.02%)
Sep 25, 2015 4.188 4.254 4.141 4.188 39,536 -0.02(-0.45%)
Sep 24, 2015 4.169 4.216 4.150 4.207 18,245 -0.01(-0.22%)
Sep 23, 2015 4.263 4.292 4.216 4.216 19,410 -0.09(-2.18%)
Sep 22, 2015 4.310 4.339 4.245 4.310 139,045 -0.06(-1.29%)
Sep 21, 2015 4.358 4.405 4.348 4.367 40,875 +0.18(+4.27%)
Sep 18, 2015 4.301 4.301 4.150 4.188 152,038 -0.10(-2.41%)
Sep 17, 2015 4.320 4.339 4.273 4.292 24,316 -0.13(-2.98%)
Sep 16, 2015 4.358 4.433 4.339 4.423 93,616 +0.21(+4.91%)
Sep 15, 2015 4.169 4.245 4.160 4.216 14,480 +0.06(+1.36%)
Sep 14, 2015 4.132 4.179 4.122 4.160 35,481 -0.03(-0.67%)
Sep 11, 2015 4.169 4.198 4.141 4.188 17,879 -0.04(-0.89%)
Sep 10, 2015 4.216 4.263 4.216 4.226 52,759 +0.09(+2.28%)
Sep 09, 2015 4.273 4.273 4.132 4.132 28,463 -0.08(-2.01%)
Sep 08, 2015 4.254 4.254 4.150 4.216 63,055 +0.24(+5.91%)
Sep 04, 2015 4.000 3.981 3.981 3.981 33,363 -0.03(-0.70%)
Sep 03, 2015 4.019 4.028 3.972 4.009 89,256 +0.06(+1.43%)
Sep 02, 2015 4.019 4.103 3.840 3.953 191,485 +0.07(+1.69%)
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.