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 (%)
Feb 27, 2009 1.588 1.635 1.559 1.616 0 +0.00(+0.00%)
Feb 26, 2009 1.663 1.663 1.607 1.616 22,447 -0.08(-4.47%)
Feb 25, 2009 1.682 1.730 1.654 1.692 220,765 +0.01(+0.56%)
Feb 24, 2009 1.626 1.692 1.607 1.682 36,398 +0.08(+4.71%)
Feb 23, 2009 1.635 1.673 1.588 1.607 99,118 -0.03(-1.73%)
Feb 20, 2009 1.616 1.657 1.616 1.635 27,139 -0.12(-6.99%)
Feb 19, 2009 1.758 1.796 1.748 1.758 98,569 +0.04(+2.20%)
Feb 18, 2009 1.663 1.748 1.663 1.720 92,800 +0.11(+7.06%)
Feb 17, 2009 1.578 1.607 1.578 1.607 44,830 +0.06(+3.66%)
Feb 13, 2009 1.503 1.559 1.503 1.550 8,614 +0.05(+3.14%)
Feb 12, 2009 1.484 1.512 1.474 1.503 12,990 +0.00(+0.00%)
Feb 11, 2009 1.493 1.522 1.484 1.503 86,380 +0.06(+3.92%)
Feb 10, 2009 1.531 1.531 1.418 1.446 72,607 -0.03(-1.92%)
Feb 09, 2009 1.484 1.503 1.465 1.474 37,379 -0.11(-7.14%)
Feb 06, 2009 1.569 1.588 1.559 1.588 35,961 -0.11(-6.67%)
Feb 05, 2009 1.663 1.739 1.663 1.701 83,163 +0.03(+1.69%)
Feb 04, 2009 1.645 1.692 1.635 1.673 44,756 -0.02(-1.12%)
Feb 03, 2009 1.616 1.692 1.616 1.692 56,381 +0.09(+5.92%)
Feb 02, 2009 1.578 1.654 1.578 1.597 26,356 -0.02(-1.17%)
Jan 30, 2009 1.635 1.682 1.616 1.616 0 +0.14(+9.62%)
Jan 29, 2009 1.465 1.512 1.465 1.474 46,746 -0.13(-8.24%)
Jan 28, 2009 1.550 1.616 1.531 1.607 212,686 +0.09(+5.59%)
Jan 27, 2009 1.437 1.531 1.427 1.522 49,327 +0.07(+4.55%)
Jan 26, 2009 1.437 1.522 1.437 1.455 363,412 -0.03(-1.91%)
Jan 23, 2009 1.465 1.512 1.455 1.484 27,121 +0.04(+2.61%)
Jan 22, 2009 1.455 1.474 1.418 1.446 45,621 -0.09(-6.13%)
Jan 21, 2009 1.493 1.541 1.446 1.541 91,547 +0.06(+3.82%)
Jan 20, 2009 1.541 1.588 1.484 1.484 333,052 -0.29(-16.49%)
Jan 16, 2009 1.786 1.843 1.739 1.777 91,709 +0.02(+1.08%)
Jan 15, 2009 1.777 1.777 1.654 1.758 120,279 -0.05(-2.62%)
Jan 14, 2009 1.739 1.824 1.739 1.805 229,257 +0.00(+0.00%)
Jan 13, 2009 1.786 1.834 1.777 1.805 74,699 +0.05(+2.69%)
Jan 12, 2009 1.834 1.834 1.739 1.758 201,309 -0.25(-12.26%)
Jan 09, 2009 2.060 2.060 1.956 2.004 34,864 -0.02(-0.93%)
Jan 08, 2009 2.041 2.041 1.956 2.023 80,037 -0.10(-4.89%)
Jan 07, 2009 2.108 2.145 2.089 2.127 86,598 -0.04(-1.75%)
Jan 06, 2009 2.060 2.164 2.060 2.164 228,519 +0.16(+8.02%)
Jan 05, 2009 1.938 2.032 1.938 2.004 54,810 +0.02(+0.95%)
Jan 02, 2009 1.900 2.004 1.900 1.985 0 -0.01(-0.47%)
Jan 01, 2009 2.060 2.060 1.966 1.994 0 +0.00(+0.00%)
Dec 31, 2008 2.060 2.060 1.966 1.994 192,782 -0.10(-4.95%)
Dec 30, 2008 1.985 2.098 1.928 2.098 473,446 +0.17(+8.82%)
Dec 29, 2008 1.739 1.928 1.730 1.928 396,351 +0.27(+16.57%)
Dec 26, 2008 1.645 1.692 1.569 1.654 95,823 +0.04(+2.34%)
Dec 24, 2008 1.588 1.701 1.588 1.616 137,331 +0.15(+10.32%)
Dec 23, 2008 1.446 1.522 1.446 1.465 160,933 +0.06(+4.03%)
Dec 22, 2008 1.465 1.465 1.352 1.408 79,230 -0.08(-5.10%)
Dec 19, 2008 1.437 1.493 1.418 1.484 179,934 +0.09(+6.08%)
Dec 18, 2008 1.411 1.437 1.370 1.399 72,799 -0.04(-2.63%)
Dec 17, 2008 1.437 1.465 1.418 1.437 90,032 +0.04(+2.70%)
Dec 16, 2008 1.427 1.427 1.352 1.399 158,524 -0.03(-1.99%)
Dec 15, 2008 1.465 1.465 1.408 1.427 114,186 +0.02(+1.34%)
Dec 12, 2008 1.285 1.418 1.285 1.408 199,379 +0.13(+10.37%)
Dec 11, 2008 1.248 1.304 1.248 1.276 56,157 +0.02(+1.50%)
Dec 10, 2008 1.153 1.257 1.153 1.257 467,855 +0.12(+10.83%)
Dec 09, 2008 1.077 1.134 1.077 1.134 118,658 +0.01(+0.85%)
Dec 08, 2008 1.087 1.134 1.077 1.125 86,514 +0.08(+7.19%)
Dec 05, 2008 0.9735 1.059 0.9735 1.049 73,427 +0.01(+0.92%)
Dec 04, 2008 1.021 1.077 1.021 1.040 72,666 +0.06(+5.77%)
Dec 03, 2008 0.9735 0.9829 0.9262 0.9829 11,375 +0.04(+4.00%)
Dec 02, 2008 0.9168 0.9640 0.9168 0.9451 23,586 +0.04(+4.17%)
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.