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 )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2016 3.969 3.969 3.903 3.903 72,180 -0.10(-2.59%)
Feb 26, 2016 4.007 4.045 3.984 4.007 31,442 +0.07(+1.68%)
Feb 25, 2016 3.960 3.960 3.913 3.941 90,632 -0.11(-2.80%)
Feb 24, 2016 4.026 4.073 3.980 4.055 84,727 -0.03(-0.69%)
Feb 23, 2016 4.140 4.140 4.083 4.083 41,134 -0.14(-3.36%)
Feb 22, 2016 4.140 4.310 4.125 4.225 419,073 +0.28(+7.19%)
Feb 19, 2016 3.922 3.965 3.922 3.941 46,962 +0.02(+0.48%)
Feb 18, 2016 3.979 4.026 3.809 3.922 288,560 -0.02(-0.48%)
Feb 17, 2016 3.903 3.941 3.903 3.941 84,730 -0.01(-0.24%)
Feb 16, 2016 3.941 3.951 3.903 3.951 48,129 +0.01(+0.24%)
Feb 12, 2016 3.913 3.941 3.941 3.941 36,503 +0.10(+2.71%)
Feb 11, 2016 3.856 3.884 3.809 3.837 55,337 -0.18(-4.47%)
Feb 10, 2016 3.979 4.055 3.979 4.017 14,687 +0.01(+0.24%)
Feb 09, 2016 4.011 4.011 3.932 4.007 31,125 -0.02(-0.47%)
Feb 08, 2016 4.047 4.047 3.988 4.026 14,470 -0.08(-1.84%)
Feb 05, 2016 4.177 4.196 4.092 4.102 37,431 -0.08(-1.81%)
Feb 04, 2016 4.206 4.234 4.149 4.177 14,160 +0.00(+0.00%)
Feb 03, 2016 4.196 4.196 4.102 4.177 18,159 +0.00(+0.00%)
Feb 02, 2016 4.253 4.253 4.168 4.177 19,371 -0.06(-1.34%)
Feb 01, 2016 4.149 4.234 4.149 4.234 48,158 +0.16(+3.94%)
Jan 29, 2016 4.140 4.140 4.026 4.073 50,179 -0.02(-0.46%)
Jan 28, 2016 4.102 4.111 4.045 4.092 19,477 +0.06(+1.40%)
Jan 27, 2016 4.055 4.092 4.017 4.036 23,147 -0.06(-1.39%)
Jan 26, 2016 4.073 4.121 4.064 4.092 30,868 +0.04(+0.93%)
Jan 25, 2016 4.102 4.102 4.055 4.055 31,721 -0.15(-3.60%)
Jan 22, 2016 4.158 4.206 4.111 4.206 64,384 +0.27(+6.97%)
Jan 21, 2016 3.922 3.960 3.875 3.932 106,601 -0.07(-1.65%)
Jan 20, 2016 4.017 4.026 3.894 3.998 291,571 -0.20(-4.73%)
Jan 19, 2016 4.310 4.310 4.168 4.196 61,977 -0.04(-0.89%)
Jan 15, 2016 4.272 4.234 4.234 4.234 197,754 -0.20(-4.48%)
Jan 14, 2016 4.385 4.433 4.329 4.433 27,645 +0.06(+1.30%)
Jan 13, 2016 4.461 4.508 4.348 4.376 65,902 -0.04(-0.86%)
Jan 12, 2016 4.376 4.508 4.376 4.414 38,535 +0.15(+3.55%)
Jan 11, 2016 4.310 4.310 4.244 4.262 31,316 -0.10(-2.38%)
Jan 08, 2016 4.395 4.417 4.366 4.366 37,592 -0.02(-0.43%)
Jan 07, 2016 4.423 4.461 4.376 4.385 96,197 -0.27(-5.88%)
Jan 06, 2016 4.650 4.689 4.603 4.659 167,044 -0.04(-0.80%)
Jan 05, 2016 4.659 4.697 4.641 4.697 31,575 +0.06(+1.22%)
Jan 04, 2016 4.669 4.707 4.631 4.641 61,806 -0.13(-2.77%)
Dec 31, 2015 4.792 4.773 4.773 4.773 36,080 -0.01(-0.20%)
Dec 30, 2015 4.839 4.839 4.782 4.782 32,296 -0.04(-0.78%)
Dec 29, 2015 4.820 4.867 4.811 4.820 10,706 +0.00(+0.00%)
Dec 28, 2015 4.839 4.858 4.792 4.820 27,853 -0.08(-1.54%)
Dec 24, 2015 4.867 4.896 4.896 4.896 12,485 +0.05(+0.97%)
Dec 23, 2015 4.858 4.858 4.839 4.848 23,212 +0.00(+0.00%)
Dec 22, 2015 4.877 4.915 4.839 4.848 24,155 +0.01(+0.20%)
Dec 21, 2015 4.848 4.867 4.820 4.839 32,756 -0.01(-0.19%)
Dec 18, 2015 4.905 4.905 4.839 4.848 56,885 -0.03(-0.58%)
Dec 17, 2015 4.933 4.933 4.867 4.877 14,177 -0.08(-1.53%)
Dec 16, 2015 4.896 4.962 4.877 4.952 51,184 +0.09(+1.75%)
Dec 15, 2015 4.839 4.915 4.825 4.867 33,830 +0.10(+2.18%)
Dec 14, 2015 4.744 4.801 4.744 4.763 48,162 +0.08(+1.61%)
Dec 11, 2015 4.659 4.735 4.659 4.688 41,959 -0.11(-2.36%)
Dec 10, 2015 4.809 4.820 4.773 4.801 36,398 +0.01(+0.20%)
Dec 09, 2015 4.858 4.886 4.792 4.792 47,880 -0.09(-1.93%)
Dec 08, 2015 4.915 4.924 4.886 4.886 16,956 +0.00(+0.00%)
Dec 07, 2015 4.858 4.915 4.858 4.886 53,987 +0.03(+0.58%)
Dec 04, 2015 4.848 4.867 4.820 4.858 39,855 -0.01(-0.19%)
Dec 03, 2015 4.924 4.924 4.867 4.867 32,287 -0.08(-1.53%)
Dec 02, 2015 4.981 4.982 4.938 4.943 19,671 -0.05(-0.95%)
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.