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, 2017	5.270	5.280	5.170	5.180	293,634	-0.24(-4.43%)
May 30, 2017	5.400	5.440	5.397	5.420	205,934	+0.09(+1.69%)
May 26, 2017	5.340	5.369	5.320	5.330	103,998	-0.03(-0.56%)
May 25, 2017	5.420	5.480	5.345	5.360	448,516	-0.03(-0.56%)
May 24, 2017	5.380	5.390	5.340	5.390	136,710	+0.05(+0.94%)
May 23, 2017	5.400	5.400	5.340	5.340	146,346	-0.09(-1.66%)
May 22, 2017	5.490	5.500	5.430	5.430	111,550	-0.02(-0.37%)
May 19, 2017	5.430	5.495	5.410	5.450	222,544	+0.03(+0.55%)
May 18, 2017	5.380	5.440	5.370	5.420	123,766	-0.04(-0.73%)
May 17, 2017	5.480	5.480	5.390	5.460	303,603	-0.06(-1.09%)
May 16, 2017	5.550	5.550	5.460	5.520	109,719	+0.00(+0.00%)
May 15, 2017	5.410	5.560	5.390	5.520	227,150	+0.11(+2.03%)
May 12, 2017	5.470	5.480	5.390	5.410	401,897	-0.38(-6.56%)
May 11, 2017	5.900	5.900	5.750	5.790	369,089	-0.28(-4.61%)
May 10, 2017	6.090	6.170	5.920	6.070	319,132	-0.01(-0.16%)
May 09, 2017	6.060	6.100	6.040	6.080	104,382	-0.02(-0.33%)
May 08, 2017	6.090	6.130	6.060	6.100	107,037	+0.00(+0.00%)
May 05, 2017	6.040	6.140	6.020	6.100	101,176	+0.08(+1.33%)
May 04, 2017	6.100	6.180	6.010	6.020	115,856	-0.13(-2.11%)
May 03, 2017	6.130	6.160	6.130	6.150	50,979	+0.00(+0.00%)
May 02, 2017	6.220	6.230	6.150	6.150	83,016	-0.17(-2.69%)

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