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 28, 2010	4.170	4.300	4.100	4.170	194,969	-0.05(-1.18%)
May 27, 2010	4.080	4.260	4.070	4.220	414,501	+0.36(+9.33%)
May 26, 2010	3.810	3.940	3.810	3.860	145,547	+0.25(+6.93%)
May 25, 2010	3.490	3.610	3.410	3.610	190,985	-0.20(-5.25%)
May 24, 2010	3.900	3.910	3.750	3.810	178,541	-0.05(-1.30%)
May 21, 2010	3.360	3.870	3.360	3.860	436,167	+0.38(+10.92%)
May 20, 2010	3.500	3.590	3.480	3.480	575,426	-0.50(-12.56%)
May 19, 2010	3.990	4.000	3.860	3.980	200,679	-0.11(-2.69%)
May 18, 2010	4.220	4.250	4.090	4.090	148,451	-0.05(-1.21%)
May 17, 2010	4.200	4.200	4.080	4.140	183,754	-0.19(-4.39%)
May 14, 2010	4.330	4.470	4.270	4.330	265,310	-0.23(-5.04%)
May 13, 2010	4.590	4.630	4.540	4.560	172,074	-0.09(-1.94%)
May 12, 2010	4.600	4.650	4.530	4.650	193,505	-0.03(-0.64%)
May 11, 2010	4.850	4.850	4.680	4.680	223,108	-0.03(-0.64%)
May 10, 2010	4.620	4.710	4.600	4.710	425,530	+0.35(+8.03%)
May 07, 2010	4.360	4.480	4.240	4.360	235,678	+0.04(+0.93%)
May 06, 2010	4.300	4.560	4.160	4.320	8,600	-0.55(-11.29%)
May 05, 2010	4.920	4.990	4.850	4.870	215,473	-0.13(-2.60%)
May 04, 2010	5.150	5.220	4.960	5.000	510,144	-0.20(-3.85%)

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