Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.626	6.692	6.560	6.692	278,064	+0.10(+1.57%)
May 30, 2007	6.532	6.588	6.428	6.588	60,670	+0.11(+1.74%)
May 29, 2007	6.597	6.607	6.428	6.475	194,828	-0.28(-4.18%)
May 25, 2007	6.682	6.767	6.607	6.757	153,216	-0.02(-0.28%)
May 24, 2007	7.397	6.889	6.682	6.776	263,720	-0.15(-2.17%)
May 23, 2007	6.946	6.946	6.899	6.927	325,665	+0.06(+0.82%)
May 22, 2007	6.880	6.917	6.861	6.870	104,978	-0.03(-0.41%)
May 21, 2007	6.823	6.946	6.823	6.899	500,983	+0.10(+1.52%)
May 18, 2007	6.917	6.917	6.748	6.795	135,578	-0.18(-2.56%)
May 17, 2007	6.889	6.993	6.842	6.974	473,782	+0.09(+1.37%)
May 16, 2007	6.776	6.889	6.757	6.880	266,376	+0.40(+6.25%)
May 15, 2007	6.494	6.569	6.466	6.475	436,806	+0.03(+0.44%)
May 14, 2007	6.447	6.466	6.419	6.447	235,881	+0.04(+0.59%)
May 11, 2007	6.334	6.494	6.306	6.409	490,889	+0.05(+0.74%)
May 10, 2007	6.409	6.437	6.353	6.362	293,439	-0.09(-1.46%)
May 09, 2007	6.456	6.494	6.400	6.456	334,803	-0.08(-1.30%)
May 08, 2007	6.673	6.673	6.503	6.541	119,109	-0.12(-1.84%)
May 07, 2007	6.729	6.729	6.626	6.663	115,497	-0.09(-1.39%)
May 04, 2007	6.739	6.880	6.729	6.757	87,552	+0.02(+0.28%)
May 03, 2007	6.729	6.795	6.682	6.739	148,648	-0.11(-1.65%)
May 02, 2007	6.767	6.880	6.701	6.852	400,680	-0.03(-0.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vaneck Hip Sustainable Muni ETF (NY: SMI )

Historical Prices