Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
May 31, 2017 4.960 4.969 4.866 4.875 311,995 -0.23(-4.43%)
May 30, 2017 5.082 5.120 5.079 5.101 218,811 +0.08(+1.69%)
May 26, 2017 5.026 5.053 5.007 5.016 110,501 -0.03(-0.56%)
May 25, 2017 5.101 5.157 5.031 5.045 476,561 -0.03(-0.56%)
May 24, 2017 5.063 5.073 5.026 5.073 145,258 +0.05(+0.94%)
May 23, 2017 5.082 5.082 5.026 5.026 155,497 -0.08(-1.66%)
May 22, 2017 5.167 5.176 5.110 5.110 118,525 -0.02(-0.37%)
May 19, 2017 5.110 5.172 5.092 5.129 236,459 +0.03(+0.55%)
May 18, 2017 5.063 5.120 5.054 5.101 131,505 -0.04(-0.73%)
May 17, 2017 5.157 5.157 5.073 5.139 322,587 -0.06(-1.09%)
May 16, 2017 5.223 5.223 5.139 5.195 116,579 +0.00(+0.00%)
May 15, 2017 5.092 5.233 5.073 5.195 241,353 +0.10(+2.03%)
May 12, 2017 5.148 5.157 5.073 5.092 427,027 -0.36(-6.56%)
May 11, 2017 5.553 5.553 5.412 5.449 392,168 -0.26(-4.61%)
May 10, 2017 5.732 5.807 5.572 5.713 339,087 -0.01(-0.16%)
May 09, 2017 5.703 5.741 5.685 5.722 110,909 -0.02(-0.33%)
May 08, 2017 5.732 5.769 5.703 5.741 113,730 +0.00(+0.00%)
May 05, 2017 5.685 5.779 5.666 5.741 107,502 +0.08(+1.33%)
May 04, 2017 5.741 5.816 5.656 5.666 123,100 -0.12(-2.11%)
May 03, 2017 5.769 5.797 5.769 5.788 54,166 +0.00(+0.00%)
May 02, 2017 5.854 5.863 5.788 5.788 88,207 -0.16(-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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.