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 30, 2008	3.380	3.390	3.320	3.340	228,742	-0.24(-6.70%)
May 29, 2008	3.500	3.580	3.440	3.580	175,648	+0.07(+1.99%)
May 28, 2008	3.580	3.580	3.460	3.510	99,370	-0.21(-5.65%)
May 27, 2008	3.490	3.720	3.490	3.720	167,199	+0.36(+10.71%)
May 26, 2008	3.430	3.460	3.360	3.360	0	+0.00(+0.00%)
May 23, 2008	3.430	3.460	3.360	3.360	104,277	-0.10(-2.89%)
May 22, 2008	3.440	3.480	3.430	3.460	164,192	+0.08(+2.37%)
May 21, 2008	3.400	3.420	3.310	3.380	755,928	-0.05(-1.46%)
May 20, 2008	3.530	3.530	3.368	3.430	543,085	-0.21(-5.77%)
May 19, 2008	3.640	3.730	3.510	3.640	223,362	+0.07(+1.96%)
May 16, 2008	3.630	3.630	3.480	3.570	269,957	-0.18(-4.80%)
May 15, 2008	3.630	3.770	3.630	3.750	102,407	+0.08(+2.18%)
May 14, 2008	3.680	3.730	3.600	3.670	227,004	-0.07(-1.87%)
May 13, 2008	3.750	3.750	3.670	3.740	246,593	-0.09(-2.35%)
May 12, 2008	3.800	3.830	3.720	3.830	182,311	-0.03(-0.78%)
May 09, 2008	3.820	3.860	3.740	3.860	42,679	-0.02(-0.52%)
May 08, 2008	3.810	3.880	3.810	3.880	139,936	+0.11(+2.92%)
May 07, 2008	3.970	3.970	3.770	3.770	541,631	-0.44(-10.45%)
May 06, 2008	4.230	4.230	4.050	4.210	255,044	-0.11(-2.55%)
May 05, 2008	4.180	4.360	4.180	4.320	229,123	+0.33(+8.27%)
May 02, 2008	3.990	4.010	3.920	3.990	168,668	+0.08(+2.05%)

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