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 (%)
Mar 31, 2011 3.539 3.605 3.539 3.576 87,742 +0.04(+1.06%)
Mar 30, 2011 3.558 3.567 3.492 3.539 166,224 -0.06(-1.57%)
Mar 29, 2011 3.539 3.595 3.539 3.595 152,842 -0.03(-0.78%)
Mar 28, 2011 3.661 3.661 3.595 3.623 51,587 -0.01(-0.26%)
Mar 25, 2011 3.642 3.671 3.614 3.633 44,661 -0.02(-0.52%)
Mar 24, 2011 3.633 3.652 3.558 3.652 109,015 +0.01(+0.26%)
Mar 23, 2011 3.548 3.642 3.536 3.642 129,903 +0.08(+2.38%)
Mar 22, 2011 3.586 3.605 3.529 3.558 71,862 -0.05(-1.31%)
Mar 21, 2011 3.567 3.623 3.548 3.605 273,546 +0.23(+6.68%)
Mar 18, 2011 3.482 3.501 3.379 3.379 303,130 -0.10(-2.97%)
Mar 17, 2011 3.501 3.511 3.473 3.482 90,387 +0.09(+2.78%)
Mar 16, 2011 3.529 3.543 3.388 3.388 303,523 -0.18(-5.01%)
Mar 15, 2011 3.548 3.595 3.548 3.567 151,789 -0.02(-0.52%)
Mar 14, 2011 3.576 3.633 3.576 3.586 97,792 +0.02(+0.53%)
Mar 11, 2011 3.501 3.567 3.482 3.567 106,664 +0.08(+2.16%)
Mar 10, 2011 3.567 3.586 3.492 3.492 233,232 -0.14(-3.89%)
Mar 09, 2011 3.642 3.642 3.595 3.633 183,831 -0.02(-0.52%)
Mar 08, 2011 3.595 3.652 3.576 3.652 221,760 +0.09(+2.65%)
Mar 07, 2011 3.605 3.623 3.558 3.558 152,858 -0.01(-0.26%)
Mar 04, 2011 3.652 3.671 3.567 3.567 412,497 -0.13(-3.56%)
Mar 03, 2011 3.661 3.699 3.614 3.699 211,989 -0.03(-0.76%)
Mar 02, 2011 3.689 3.736 3.680 3.727 70,999 +0.09(+2.59%)
Mar 01, 2011 3.746 3.746 3.633 3.633 104,279 -0.14(-3.74%)
Feb 28, 2011 3.755 3.774 3.718 3.774 235,131 +0.17(+4.70%)
Feb 25, 2011 3.567 3.605 3.558 3.605 154,276 +0.00(+0.00%)
Feb 24, 2011 3.558 3.605 3.548 3.605 205,686 -0.08(-2.05%)
Feb 23, 2011 3.689 3.736 3.661 3.680 251,192 +0.04(+1.03%)
Feb 22, 2011 3.793 3.793 3.642 3.642 748,677 -0.50(-12.05%)
Feb 18, 2011 4.179 4.292 4.103 4.141 300,100 -0.33(-7.37%)
Feb 17, 2011 4.405 4.565 4.282 4.471 480,131 +0.28(+6.74%)
Feb 16, 2011 4.094 4.188 4.075 4.188 255,191 +0.07(+1.60%)
Feb 15, 2011 4.207 4.207 4.113 4.122 311,618 -0.19(-4.37%)
Feb 14, 2011 4.348 4.386 4.263 4.311 293,647 -0.12(-2.76%)
Feb 11, 2011 4.226 4.442 4.226 4.433 626,658 +0.46(+11.61%)
Feb 10, 2011 3.831 4.000 3.831 3.972 924,721 +0.33(+9.04%)
Feb 09, 2011 3.718 3.718 3.642 3.642 125,821 -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 43,637 +0.01(+0.26%)
Feb 04, 2011 3.736 3.736 3.661 3.689 41,892 -0.03(-0.76%)
Feb 03, 2011 3.595 3.727 3.595 3.718 113,298 -0.02(-0.50%)
Feb 02, 2011 3.746 3.746 3.708 3.736 69,692 -0.06(-1.49%)
Feb 01, 2011 3.727 3.793 3.727 3.793 364,071 +0.16(+4.40%)
Jan 31, 2011 3.605 3.642 3.605 3.633 193,607 +0.15(+4.32%)
Jan 28, 2011 3.642 3.642 3.482 3.482 186,348 -0.14(-3.90%)
Jan 27, 2011 3.623 3.623 3.595 3.623 62,910 -0.04(-1.03%)
Jan 26, 2011 3.614 3.661 3.612 3.661 98,320 +0.01(+0.26%)
Jan 25, 2011 3.718 3.718 3.652 3.652 187,532 -0.10(-2.76%)
Jan 24, 2011 3.765 3.765 3.736 3.755 151,100 -0.03(-0.75%)
Jan 21, 2011 3.812 3.849 3.774 3.783 172,785 +0.08(+2.29%)
Jan 20, 2011 3.755 3.755 3.689 3.699 265,928 -0.09(-2.48%)
Jan 19, 2011 3.849 3.896 3.793 3.793 420,183 +0.00(+0.00%)
Jan 18, 2011 3.812 3.878 3.783 3.793 265,325 +0.00(+0.00%)
Jan 14, 2011 3.783 3.821 3.765 3.793 172,233 -0.02(-0.49%)
Jan 13, 2011 3.812 3.887 3.812 3.812 155,352 +0.03(+0.75%)
Jan 12, 2011 3.736 3.783 3.708 3.783 182,433 +0.08(+2.29%)
Jan 11, 2011 3.642 3.699 3.642 3.699 175,475 +0.03(+0.77%)
Jan 10, 2011 3.708 3.736 3.652 3.671 264,631 -0.03(-0.76%)
Jan 07, 2011 3.802 3.812 3.689 3.699 329,140 +0.08(+2.34%)
Jan 06, 2011 3.661 3.708 3.614 3.614 207,463 +0.05(+1.32%)
Jan 05, 2011 3.548 3.576 3.548 3.567 161,607 -0.01(-0.26%)
Jan 04, 2011 3.595 3.595 3.539 3.576 129,330 +0.01(+0.26%)
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.