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, 2012	1.690	1.690	1.620	1.620	333,662	-0.24(-12.90%)
May 30, 2012	1.920	1.920	1.860	1.860	246,322	-0.16(-7.92%)
May 29, 2012	1.960	2.020	1.950	2.020	209,128	+0.12(+6.32%)
May 25, 2012	1.930	1.940	1.880	1.900	127,304	-0.10(-5.00%)
May 24, 2012	2.030	2.030	1.970	2.000	216,184	-0.07(-3.38%)
May 23, 2012	2.080	2.100	2.060	2.070	76,913	-0.07(-3.27%)
May 22, 2012	2.170	2.170	2.090	2.140	291,869	-0.07(-3.17%)
May 21, 2012	2.197	2.220	2.170	2.210	97,042	+0.08(+3.76%)
May 18, 2012	2.160	2.190	2.130	2.130	124,793	+0.11(+5.45%)
May 17, 2012	2.100	2.110	2.020	2.020	172,310	-0.06(-2.88%)
May 16, 2012	2.120	2.120	2.070	2.080	136,212	-0.22(-9.57%)
May 15, 2012	2.320	2.330	2.290	2.300	68,248	-0.09(-3.77%)
May 14, 2012	2.390	2.420	2.380	2.390	143,587	-0.03(-1.24%)
May 11, 2012	2.420	2.430	2.360	2.420	62,148	+0.03(+1.26%)
May 10, 2012	2.340	2.390	2.340	2.390	18,513	+0.08(+3.46%)
May 09, 2012	2.340	2.360	2.310	2.310	90,760	-0.08(-3.35%)
May 08, 2012	2.400	2.430	2.390	2.390	113,248	-0.04(-1.65%)
May 07, 2012	2.460	2.470	2.420	2.430	38,176	+0.02(+0.83%)
May 04, 2012	2.430	2.450	2.410	2.410	69,780	+0.00(+0.00%)
May 03, 2012	2.490	2.490	2.410	2.410	71,891	-0.12(-4.74%)
May 02, 2012	2.480	2.540	2.450	2.530	91,542	+0.10(+4.12%)

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