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 (%)
Apr 30, 2015 5.205 5.205 5.139 5.148 37,981 -0.07(-1.26%)
Apr 29, 2015 5.195 5.223 5.195 5.214 31,993 +0.05(+0.91%)
Apr 28, 2015 5.195 5.195 5.167 5.167 29,890 +0.00(+0.00%)
Apr 27, 2015 5.120 5.195 5.101 5.167 90,926 +0.08(+1.67%)
Apr 24, 2015 5.082 5.082 5.007 5.082 72,878 -0.06(-1.10%)
Apr 23, 2015 5.129 5.158 5.129 5.139 54,783 +0.01(+0.18%)
Apr 22, 2015 5.129 5.195 5.114 5.129 103,689 +0.09(+1.87%)
Apr 21, 2015 5.063 5.063 5.007 5.035 196,423 +0.23(+4.70%)
Apr 20, 2015 4.819 4.838 4.800 4.809 41,320 -0.08(-1.73%)
Apr 17, 2015 4.932 4.969 4.875 4.894 187,499 -0.26(-5.11%)
Apr 16, 2015 5.205 5.251 5.120 5.158 410,886 -0.08(-1.62%)
Apr 15, 2015 5.252 5.289 5.223 5.242 98,151 -0.01(-0.18%)
Apr 14, 2015 5.223 5.299 5.195 5.252 261,657 -0.33(-5.90%)
Apr 13, 2015 5.675 5.675 5.534 5.581 192,746 -0.09(-1.66%)
Apr 10, 2015 5.590 5.675 5.525 5.675 352,844 -0.03(-0.49%)
Apr 09, 2015 5.581 5.703 5.525 5.703 782,630 +0.34(+6.32%)
Apr 08, 2015 5.129 5.402 5.120 5.365 759,361 +0.65(+13.77%)
Apr 07, 2015 4.659 4.725 4.649 4.715 68,567 +0.03(+0.60%)
Apr 06, 2015 4.706 4.706 4.669 4.687 101,632 +0.02(+0.40%)
Apr 02, 2015 4.678 4.668 4.668 4.668 123,889 +0.00(+0.00%)
Apr 01, 2015 4.687 4.696 4.640 4.668 186,080 +0.22(+4.86%)
Mar 31, 2015 4.433 4.489 4.433 4.452 56,472 +0.08(+1.72%)
Mar 30, 2015 4.433 4.461 4.376 4.376 100,608 +0.11(+2.54%)
Mar 27, 2015 4.292 4.292 4.216 4.268 29,817 -0.02(-0.55%)
Mar 26, 2015 4.263 4.292 4.254 4.292 60,896 +0.08(+1.79%)
Mar 25, 2015 4.254 4.292 4.207 4.216 81,771 +0.10(+2.52%)
Mar 24, 2015 4.160 4.188 4.113 4.113 96,486 +0.12(+3.07%)
Mar 23, 2015 4.038 4.075 3.991 3.991 124,991 +0.13(+3.41%)
Mar 20, 2015 4.094 4.094 3.859 3.859 450,752 -0.22(-5.31%)
Mar 19, 2015 4.047 4.094 4.047 4.075 35,331 -0.03(-0.69%)
Mar 18, 2015 4.056 4.113 4.056 4.103 31,962 +0.01(+0.23%)
Mar 17, 2015 4.094 4.103 4.083 4.094 24,357 -0.03(-0.68%)
Mar 16, 2015 4.188 4.188 4.122 4.122 31,977 +0.08(+1.86%)
Mar 13, 2015 4.075 4.075 4.047 4.047 32,981 -0.08(-2.05%)
Mar 12, 2015 4.188 4.188 4.108 4.132 27,529 +0.01(+0.23%)
Mar 11, 2015 4.094 4.132 4.094 4.122 19,509 +0.03(+0.69%)
Mar 10, 2015 4.169 4.169 4.075 4.094 26,667 -0.08(-2.03%)
Mar 09, 2015 4.151 4.226 4.151 4.179 21,755 +0.01(+0.23%)
Mar 06, 2015 4.245 4.245 4.160 4.169 41,377 +0.03(+0.68%)
Mar 05, 2015 4.122 4.160 4.103 4.141 80,441 +0.00(+0.00%)
Mar 04, 2015 4.165 4.198 4.141 4.141 79,378 -0.03(-0.68%)
Mar 03, 2015 4.235 4.235 4.169 4.169 20,643 -0.07(-1.56%)
Mar 02, 2015 4.141 4.235 4.141 4.235 39,534 +0.12(+2.97%)
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%)
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.