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 29, 2009	2.466	2.522	2.466	2.466	1,117,334	-0.06(-2.24%)
May 28, 2009	2.513	2.522	2.419	2.522	40,140	+0.04(+1.52%)
May 27, 2009	2.541	2.541	2.475	2.485	1,142,831	-0.06(-2.22%)
May 26, 2009	2.428	2.588	2.381	2.541	325,487	+0.38(+17.39%)
May 22, 2009	2.259	2.259	2.165	2.165	43,115	-0.13(-5.74%)
May 21, 2009	2.231	2.297	2.193	2.296	88,949	+0.02(+0.83%)
May 20, 2009	2.268	2.306	2.212	2.278	72,211	+0.11(+5.22%)
May 19, 2009	2.155	2.193	2.146	2.165	142,923	+0.07(+3.14%)
May 18, 2009	2.061	2.127	2.061	2.099	44,115	+0.08(+4.21%)
May 15, 2009	2.061	2.061	1.986	2.014	18,916	-0.05(-2.28%)
May 14, 2009	2.061	2.061	2.005	2.061	79,988	+0.03(+1.39%)
May 13, 2009	2.061	2.080	2.005	2.033	34,694	+0.01(+0.47%)
May 12, 2009	1.995	2.070	1.976	2.023	29,830	+0.03(+1.41%)
May 11, 2009	2.014	2.023	1.958	1.995	119,338	-0.18(-8.23%)
May 08, 2009	2.099	2.174	2.080	2.174	170,468	+0.24(+12.68%)
May 07, 2009	2.061	2.061	1.929	1.929	83,830	-0.17(-8.07%)
May 06, 2009	2.023	2.099	2.005	2.099	73,448	+0.15(+7.73%)
May 05, 2009	1.976	1.995	1.892	1.948	83,768	-0.12(-5.91%)
May 04, 2009	1.967	2.080	1.967	2.071	250,287	+0.18(+9.45%)

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