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 (%)
Dec 31, 2015 4.772 4.753 4.753 4.753 36,231 -0.01(-0.20%)
Dec 30, 2015 4.819 4.819 4.762 4.762 32,432 -0.04(-0.78%)
Dec 29, 2015 4.800 4.847 4.791 4.800 10,751 +0.00(+0.00%)
Dec 28, 2015 4.819 4.838 4.772 4.800 27,970 -0.08(-1.54%)
Dec 24, 2015 4.847 4.875 4.875 4.875 12,537 +0.05(+0.97%)
Dec 23, 2015 4.838 4.838 4.819 4.828 23,309 +0.00(+0.00%)
Dec 22, 2015 4.856 4.894 4.819 4.828 24,257 +0.01(+0.20%)
Dec 21, 2015 4.828 4.847 4.800 4.819 32,894 -0.01(-0.19%)
Dec 18, 2015 4.885 4.885 4.819 4.828 57,124 -0.03(-0.58%)
Dec 17, 2015 4.913 4.913 4.847 4.856 14,236 -0.08(-1.53%)
Dec 16, 2015 4.875 4.941 4.856 4.932 51,399 +0.08(+1.75%)
Dec 15, 2015 4.819 4.894 4.805 4.847 33,972 +0.10(+2.18%)
Dec 14, 2015 4.725 4.781 4.725 4.743 48,364 +0.08(+1.61%)
Dec 11, 2015 4.640 4.715 4.640 4.668 42,135 -0.11(-2.36%)
Dec 10, 2015 4.789 4.800 4.753 4.781 36,551 +0.01(+0.20%)
Dec 09, 2015 4.838 4.866 4.772 4.772 48,081 -0.09(-1.93%)
Dec 08, 2015 4.894 4.903 4.866 4.866 17,027 +0.00(+0.00%)
Dec 07, 2015 4.838 4.894 4.838 4.866 54,213 +0.03(+0.58%)
Dec 04, 2015 4.828 4.847 4.800 4.838 40,022 -0.01(-0.19%)
Dec 03, 2015 4.903 4.903 4.847 4.847 32,422 -0.08(-1.53%)
Dec 02, 2015 4.960 4.961 4.918 4.922 19,754 -0.05(-0.95%)
Dec 01, 2015 4.979 4.983 4.932 4.969 51,686 +0.02(+0.38%)
Nov 30, 2015 4.932 4.960 4.913 4.950 88,974 -0.03(-0.57%)
Nov 27, 2015 4.828 4.979 4.791 4.979 115,648 -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 5.111 4.998 5.111 46,765 -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 5.271 5.195 5.271 100,603 +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 88,859 -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 70,814 +0.24(+4.79%)
Nov 13, 2015 4.913 4.974 4.894 4.913 66,257 -0.29(-5.61%)
Nov 12, 2015 5.129 5.261 5.129 5.205 404,486 +0.61(+13.32%)
Nov 11, 2015 4.631 4.640 4.574 4.593 80,371 +0.14(+3.17%)
Nov 10, 2015 4.518 4.612 4.442 4.452 57,860 -0.02(-0.42%)
Nov 09, 2015 4.518 4.518 4.429 4.471 43,887 -0.06(-1.25%)
Nov 06, 2015 4.471 4.555 4.471 4.527 40,768 +0.09(+2.12%)
Nov 05, 2015 4.423 4.471 4.423 4.433 18,556 -0.01(-0.21%)
Nov 04, 2015 4.489 4.521 4.433 4.442 80,951 +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 38,388 +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 4.311 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 53,902 +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 6,881 -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 4.471 15,855 -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 34,648 +0.00(+0.00%)
Oct 02, 2015 4.292 4.405 4.292 4.405 49,545 +0.18(+4.23%)
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.