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 )

45.69 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 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	7.040	7.110	6.970	7.110	261,700	+0.11(+1.57%)
May 30, 2007	6.940	7.000	6.830	7.000	57,100	+0.12(+1.74%)
May 29, 2007	7.010	7.020	6.830	6.880	183,363	-0.30(-4.18%)
May 25, 2007	7.100	7.190	7.020	7.180	144,200	-0.02(-0.28%)
May 24, 2007	7.860	7.320	7.100	7.200	248,200	-0.16(-2.17%)
May 23, 2007	7.380	7.380	7.330	7.360	306,500	+0.06(+0.82%)
May 22, 2007	7.310	7.350	7.290	7.300	98,800	-0.03(-0.41%)
May 21, 2007	7.250	7.380	7.250	7.330	471,500	+0.11(+1.52%)
May 18, 2007	7.350	7.350	7.170	7.220	127,600	-0.19(-2.56%)
May 17, 2007	7.320	7.430	7.270	7.410	445,900	+0.10(+1.37%)
May 16, 2007	7.200	7.320	7.180	7.310	250,700	+0.43(+6.25%)
May 15, 2007	6.900	6.980	6.870	6.880	411,100	+0.03(+0.44%)
May 14, 2007	6.850	6.870	6.820	6.850	222,000	+0.04(+0.59%)
May 11, 2007	6.730	6.900	6.700	6.810	462,000	+0.05(+0.74%)
May 10, 2007	6.810	6.840	6.750	6.760	276,170	-0.10(-1.46%)
May 09, 2007	6.860	6.900	6.800	6.860	315,100	-0.09(-1.29%)
May 08, 2007	7.090	7.090	6.910	6.950	112,100	-0.13(-1.84%)
May 07, 2007	7.150	7.150	7.040	7.080	108,700	-0.10(-1.39%)
May 04, 2007	7.160	7.310	7.150	7.180	82,400	+0.02(+0.28%)
May 03, 2007	7.150	7.220	7.100	7.160	139,900	-0.12(-1.65%)
May 02, 2007	7.190	7.310	7.120	7.280	377,100	-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