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 (%)
Feb 28, 2011 3.755 3.774 3.718 3.774 235,133 +0.17(+4.70%)
Feb 25, 2011 3.567 3.605 3.558 3.605 154,278 +0.00(+0.00%)
Feb 24, 2011 3.558 3.605 3.548 3.605 205,688 -0.08(-2.05%)
Feb 23, 2011 3.689 3.736 3.661 3.680 251,194 +0.04(+1.03%)
Feb 22, 2011 3.793 3.793 3.642 3.642 748,685 -0.50(-12.05%)
Feb 18, 2011 4.179 4.292 4.103 4.141 300,104 -0.33(-7.37%)
Feb 17, 2011 4.405 4.565 4.282 4.470 480,137 +0.28(+6.74%)
Feb 16, 2011 4.094 4.188 4.075 4.188 255,194 +0.07(+1.60%)
Feb 15, 2011 4.207 4.207 4.113 4.122 311,622 -0.19(-4.37%)
Feb 14, 2011 4.348 4.386 4.263 4.310 293,650 -0.12(-2.76%)
Feb 11, 2011 4.226 4.442 4.226 4.433 626,665 +0.46(+11.61%)
Feb 10, 2011 3.830 4.000 3.830 3.972 924,732 +0.33(+9.04%)
Feb 09, 2011 3.718 3.718 3.642 3.642 125,822 -0.08(-2.03%)
Feb 08, 2011 3.708 3.718 3.662 3.718 47,456 +0.02(+0.51%)
Feb 07, 2011 3.680 3.746 3.680 3.699 43,638 +0.01(+0.26%)
Feb 04, 2011 3.736 3.736 3.661 3.689 41,893 -0.03(-0.76%)
Feb 03, 2011 3.595 3.727 3.595 3.718 113,299 -0.02(-0.50%)
Feb 02, 2011 3.746 3.746 3.708 3.736 69,693 -0.06(-1.49%)
Feb 01, 2011 3.727 3.793 3.727 3.793 364,076 +0.16(+4.40%)
Jan 31, 2011 3.605 3.642 3.605 3.633 193,610 +0.15(+4.32%)
Jan 28, 2011 3.642 3.642 3.482 3.482 186,350 -0.14(-3.90%)
Jan 27, 2011 3.623 3.623 3.595 3.623 62,911 -0.04(-1.03%)
Jan 26, 2011 3.614 3.661 3.612 3.661 98,321 +0.01(+0.26%)
Jan 25, 2011 3.718 3.718 3.652 3.652 187,534 -0.10(-2.76%)
Jan 24, 2011 3.765 3.765 3.736 3.755 151,102 -0.03(-0.75%)
Jan 21, 2011 3.812 3.849 3.774 3.783 172,787 +0.08(+2.29%)
Jan 20, 2011 3.755 3.755 3.689 3.699 265,931 -0.09(-2.48%)
Jan 19, 2011 3.849 3.896 3.793 3.793 420,188 +0.00(+0.00%)
Jan 18, 2011 3.812 3.878 3.783 3.793 265,328 +0.00(+0.00%)
Jan 14, 2011 3.783 3.821 3.765 3.793 172,235 -0.02(-0.49%)
Jan 13, 2011 3.812 3.887 3.812 3.812 155,354 +0.03(+0.75%)
Jan 12, 2011 3.736 3.783 3.708 3.783 182,435 +0.08(+2.29%)
Jan 11, 2011 3.642 3.699 3.642 3.699 175,478 +0.03(+0.77%)
Jan 10, 2011 3.708 3.736 3.652 3.670 264,634 -0.03(-0.76%)
Jan 07, 2011 3.802 3.812 3.689 3.699 329,144 +0.08(+2.34%)
Jan 06, 2011 3.661 3.708 3.614 3.614 207,465 +0.05(+1.32%)
Jan 05, 2011 3.548 3.576 3.548 3.567 161,609 -0.01(-0.26%)
Jan 04, 2011 3.595 3.595 3.539 3.576 129,332 +0.01(+0.26%)
Jan 03, 2011 3.567 3.595 3.558 3.567 269,630 +0.12(+3.55%)
Dec 31, 2010 3.435 3.463 3.416 3.445 229,358 -0.05(-1.35%)
Dec 30, 2010 3.482 3.529 3.482 3.492 105,954 -0.06(-1.59%)
Dec 29, 2010 3.492 3.548 3.482 3.548 148,456 +0.10(+3.01%)
Dec 28, 2010 3.463 3.473 3.435 3.445 176,779 -0.10(-2.92%)
Dec 27, 2010 3.482 3.558 3.482 3.548 76,171 +0.02(+0.53%)
Dec 23, 2010 3.539 3.586 3.510 3.529 648,413 -0.10(-2.85%)
Dec 22, 2010 3.605 3.633 3.576 3.633 122,877 +0.07(+1.85%)
Dec 21, 2010 3.501 3.567 3.501 3.567 166,428 +0.08(+2.16%)
Dec 20, 2010 3.482 3.539 3.435 3.492 510,629 -0.01(-0.27%)
Dec 17, 2010 3.454 3.539 3.454 3.501 418,694 +0.08(+2.20%)
Dec 16, 2010 3.473 3.482 3.426 3.426 83,657 -0.03(-0.82%)
Dec 15, 2010 3.539 3.558 3.454 3.454 216,748 -0.05(-1.34%)
Dec 14, 2010 3.586 3.586 3.501 3.501 493,618 -0.13(-3.63%)
Dec 13, 2010 3.633 3.652 3.614 3.633 205,975 -0.01(-0.26%)
Dec 10, 2010 3.633 3.652 3.586 3.642 137,803 +0.01(+0.26%)
Dec 09, 2010 3.623 3.642 3.586 3.633 136,168 +0.06(+1.58%)
Dec 08, 2010 3.623 3.642 3.548 3.576 210,534 -0.08(-2.06%)
Dec 07, 2010 3.670 3.718 3.633 3.652 696,121 +0.02(+0.52%)
Dec 06, 2010 3.605 3.661 3.576 3.633 716,770 +0.03(+0.78%)
Dec 03, 2010 3.633 3.689 3.595 3.605 164,780 +0.04(+1.06%)
Dec 02, 2010 3.492 3.576 3.492 3.567 146,152 +0.07(+1.88%)
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.