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 31, 2012	1.591	1.591	1.525	1.525	354,522	-0.23(-12.90%)
May 30, 2012	1.807	1.807	1.751	1.751	261,721	-0.15(-7.92%)
May 29, 2012	1.845	1.901	1.835	1.901	222,202	+0.11(+6.32%)
May 25, 2012	1.816	1.826	1.769	1.788	135,262	-0.09(-5.00%)
May 24, 2012	1.911	1.911	1.854	1.882	229,699	-0.07(-3.38%)
May 23, 2012	1.958	1.976	1.939	1.948	81,721	-0.07(-3.27%)
May 22, 2012	2.042	2.042	1.967	2.014	310,116	-0.07(-3.17%)
May 21, 2012	2.068	2.089	2.042	2.080	103,108	+0.08(+3.76%)
May 18, 2012	2.033	2.061	2.005	2.005	132,594	+0.10(+5.45%)
May 17, 2012	1.976	1.986	1.901	1.901	183,082	-0.06(-2.88%)
May 16, 2012	1.995	1.995	1.948	1.958	144,727	-0.21(-9.57%)
May 15, 2012	2.183	2.193	2.155	2.165	72,514	-0.08(-3.77%)
May 14, 2012	2.249	2.278	2.240	2.249	152,563	-0.03(-1.24%)
May 11, 2012	2.278	2.287	2.221	2.278	66,033	+0.03(+1.26%)
May 10, 2012	2.202	2.249	2.202	2.249	19,670	+0.08(+3.46%)
May 09, 2012	2.202	2.221	2.174	2.174	96,434	-0.08(-3.35%)
May 08, 2012	2.259	2.287	2.249	2.249	120,328	-0.04(-1.65%)
May 07, 2012	2.315	2.325	2.278	2.287	40,562	+0.02(+0.83%)
May 04, 2012	2.287	2.306	2.268	2.268	74,142	+0.00(+0.00%)
May 03, 2012	2.343	2.343	2.268	2.268	76,385	-0.11(-4.74%)
May 02, 2012	2.334	2.391	2.306	2.381	97,265	+0.09(+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