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 )

46.30 -0.04 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2015 4.075 4.122 4.066 4.113 46,911 +0.05(+1.16%)
Feb 26, 2015 4.122 4.122 4.066 4.066 40,520 -0.09(-2.26%)
Feb 25, 2015 4.141 4.235 4.141 4.160 102,212 +0.09(+2.31%)
Feb 24, 2015 4.094 4.094 4.066 4.066 88,886 -0.07(-1.59%)
Feb 23, 2015 4.132 4.151 4.132 4.132 23,410 -0.04(-0.90%)
Feb 20, 2015 4.188 4.188 4.141 4.169 104,499 -0.01(-0.23%)
Feb 19, 2015 4.132 4.198 4.132 4.179 32,804 +0.01(+0.23%)
Feb 18, 2015 4.188 4.198 4.132 4.169 56,636 -0.07(-1.56%)
Feb 17, 2015 4.282 4.311 4.235 4.235 56,324 -0.17(-3.85%)
Feb 13, 2015 4.376 4.405 4.405 4.405 80,113 +0.16(+3.77%)
Feb 12, 2015 4.245 4.273 4.198 4.245 133,030 +0.00(+0.00%)
Feb 11, 2015 4.273 4.311 4.235 4.245 62,944 -0.04(-0.88%)
Feb 10, 2015 4.282 4.358 4.249 4.282 246,360 +0.21(+5.08%)
Feb 09, 2015 4.160 4.216 4.071 4.075 60,050 -0.02(-0.46%)
Feb 06, 2015 4.169 4.226 4.094 4.094 132,598 -0.02(-0.46%)
Feb 05, 2015 4.151 4.188 4.113 4.113 84,232 -0.08(-1.80%)
Feb 04, 2015 4.273 4.273 4.179 4.188 195,431 +0.07(+1.60%)
Feb 03, 2015 4.132 4.198 4.122 4.122 92,812 +0.09(+2.34%)
Feb 02, 2015 4.028 4.038 3.991 4.028 63,675 +0.05(+1.18%)
Jan 30, 2015 4.075 4.122 3.981 3.981 241,559 -0.14(-3.42%)
Jan 29, 2015 4.179 4.179 4.085 4.122 22,205 -0.03(-0.68%)
Jan 28, 2015 4.188 4.207 4.151 4.151 15,747 -0.05(-1.12%)
Jan 27, 2015 4.235 4.235 4.198 4.198 20,117 -0.04(-0.89%)
Jan 26, 2015 4.235 4.254 4.226 4.235 58,604 +0.00(+0.00%)
Jan 23, 2015 4.254 4.301 4.235 4.235 66,521 -0.06(-1.32%)
Jan 22, 2015 4.311 4.311 4.292 4.292 28,415 -0.02(-0.44%)
Jan 21, 2015 4.282 4.311 4.254 4.311 31,035 +0.04(+0.88%)
Jan 20, 2015 4.254 4.282 4.235 4.273 50,796 +0.04(+0.89%)
Jan 16, 2015 4.235 4.254 4.216 4.235 31,232 -0.05(-1.10%)
Jan 15, 2015 4.282 4.348 4.282 4.282 93,495 +0.02(+0.44%)
Jan 14, 2015 4.301 4.311 4.254 4.263 30,376 -0.04(-0.88%)
Jan 13, 2015 4.301 4.311 4.235 4.301 45,050 +0.06(+1.33%)
Jan 12, 2015 4.320 4.320 4.245 4.245 43,535 -0.02(-0.44%)
Jan 09, 2015 4.292 4.311 4.263 4.263 23,943 -0.03(-0.66%)
Jan 08, 2015 4.329 4.329 4.263 4.292 19,627 +0.00(+0.00%)
Jan 07, 2015 4.263 4.329 4.263 4.292 41,873 +0.04(+0.89%)
Jan 06, 2015 4.254 4.292 4.235 4.254 65,191 -0.15(-3.42%)
Jan 05, 2015 4.423 4.442 4.376 4.405 44,796 +0.07(+1.52%)
Jan 02, 2015 4.358 4.442 4.339 4.339 86,972 +0.08(+1.99%)
Dec 31, 2014 4.320 4.254 4.254 4.254 63,857 -0.10(-2.38%)
Dec 30, 2014 4.376 4.376 4.348 4.358 23,626 -0.07(-1.49%)
Dec 29, 2014 4.386 4.433 4.367 4.423 53,981 -0.03(-0.63%)
Dec 26, 2014 4.471 4.480 4.442 4.452 40,051 -0.01(-0.21%)
Dec 24, 2014 4.395 4.461 4.461 4.461 35,169 +0.05(+1.07%)
Dec 23, 2014 4.405 4.442 4.395 4.414 119,184 +0.09(+2.18%)
Dec 22, 2014 4.245 4.376 4.245 4.320 43,852 +0.08(+2.00%)
Dec 19, 2014 4.339 4.367 4.235 4.235 141,452 -0.24(-5.26%)
Dec 18, 2014 4.442 4.471 4.433 4.471 66,286 -0.02(-0.42%)
Dec 17, 2014 4.423 4.499 4.376 4.489 65,640 +0.11(+2.58%)
Dec 16, 2014 4.376 4.471 4.376 4.376 30,528 +0.00(+0.11%)
Dec 15, 2014 4.480 4.480 4.348 4.372 72,517 -0.16(-3.43%)
Dec 12, 2014 4.536 4.602 4.521 4.527 64,557 -0.05(-1.03%)
Dec 11, 2014 4.565 4.631 4.527 4.574 138,768 -0.05(-1.02%)
Dec 10, 2014 4.640 4.687 4.621 4.621 143,232 -0.02(-0.41%)
Dec 09, 2014 4.593 4.640 4.555 4.640 193,254 +0.07(+1.44%)
Dec 08, 2014 4.649 4.687 4.574 4.574 95,484 -0.08(-1.82%)
Dec 05, 2014 4.668 4.668 4.621 4.659 52,067 -0.05(-1.00%)
Dec 04, 2014 4.706 4.715 4.640 4.706 97,707 +0.05(+1.01%)
Dec 03, 2014 4.602 4.659 4.565 4.659 71,336 -0.08(-1.79%)
Dec 02, 2014 4.762 4.772 4.734 4.743 56,170 +0.05(+1.00%)
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.