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, 2019 5.572 5.609 5.543 5.609 909,632 +0.08(+1.36%)
May 30, 2019 5.459 5.534 5.449 5.534 894,176 +0.16(+2.98%)
May 29, 2019 5.393 5.412 5.308 5.374 760,713 -0.10(-1.89%)
May 28, 2019 5.459 5.487 5.332 5.477 2,716,294 +0.55(+11.07%)
May 24, 2019 4.903 4.988 4.809 4.932 1,749,775 -0.24(-4.73%)
May 23, 2019 5.233 5.233 5.157 5.176 239,593 -0.19(-3.51%)
May 22, 2019 5.365 5.421 5.317 5.365 539,531 +0.25(+4.97%)
May 21, 2019 5.120 5.157 5.073 5.110 448,882 +0.01(+0.18%)
May 20, 2019 5.073 5.148 5.035 5.101 680,098 +0.39(+8.18%)
May 17, 2019 4.753 4.800 4.715 4.715 169,367 -0.08(-1.76%)
May 16, 2019 4.809 4.838 4.762 4.800 84,082 -0.10(-2.11%)
May 15, 2019 4.856 4.913 4.847 4.903 97,343 +0.11(+2.36%)
May 14, 2019 4.753 4.790 4.706 4.790 162,459 +0.11(+2.41%)
May 13, 2019 4.725 4.781 4.659 4.678 238,520 -0.23(-4.61%)
May 10, 2019 4.856 4.903 4.800 4.903 171,492 +0.12(+2.56%)
May 09, 2019 4.809 4.828 4.715 4.781 256,395 -0.22(-4.33%)
May 08, 2019 4.913 5.101 4.856 4.997 271,402 +0.20(+4.12%)
May 07, 2019 4.960 4.969 4.800 4.800 263,273 -0.26(-5.20%)
May 06, 2019 5.016 5.092 4.950 5.063 269,143 -0.35(-6.43%)
May 03, 2019 5.402 5.449 5.270 5.412 509,164 +0.38(+7.48%)
May 02, 2019 5.054 5.092 4.997 5.035 146,527 +0.11(+2.29%)
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.