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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.81 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.363 2.438 2.334 2.410 56,902 +0.24(+10.87%)
Jun 29, 2009 2.410 2.467 2.174 2.174 314,440 -0.05(-2.13%)
Jun 26, 2009 2.221 2.278 2.221 2.221 33,896 -0.10(-4.47%)
Jun 25, 2009 2.306 2.334 2.278 2.325 82,530 +0.03(+1.24%)
Jun 24, 2009 2.268 2.325 2.259 2.297 22,325 +0.08(+3.40%)
Jun 23, 2009 2.240 2.268 2.202 2.221 18,278 -0.02(-0.84%)
Jun 22, 2009 2.297 2.316 2.230 2.240 118,581 -0.12(-5.20%)
Jun 19, 2009 2.391 2.391 2.334 2.363 22,225 -0.04(-1.57%)
Jun 18, 2009 2.353 2.429 2.353 2.401 23,065 +0.03(+1.20%)
Jun 17, 2009 2.363 2.391 2.325 2.372 29,164 +0.04(+1.62%)
Jun 16, 2009 2.410 2.420 2.334 2.334 34,260 -0.13(-5.36%)
Jun 15, 2009 2.486 2.486 2.438 2.467 50,226 -0.11(-4.40%)
Jun 12, 2009 2.627 2.627 2.525 2.580 72,212 -0.10(-3.87%)
Jun 11, 2009 2.665 2.750 2.665 2.684 26,642 -0.02(-0.70%)
Jun 10, 2009 2.741 2.769 2.675 2.703 46,263 -0.02(-0.69%)
Jun 09, 2009 2.722 2.731 2.665 2.722 66,023 -0.08(-2.70%)
Jun 08, 2009 2.750 2.816 2.731 2.798 168,737 +0.26(+10.45%)
Jun 05, 2009 2.618 2.618 2.533 2.533 61,033 +0.00(+0.00%)
Jun 04, 2009 2.486 2.561 2.486 2.533 32,331 +0.05(+1.90%)
Jun 03, 2009 2.505 2.561 2.410 2.486 235,638 -0.04(-1.50%)
Jun 02, 2009 2.618 2.618 2.448 2.523 1,117,167 -0.12(-4.64%)
Jun 01, 2009 2.627 2.684 2.580 2.646 121,440 +0.17(+6.87%)
May 29, 2009 2.476 2.533 2.476 2.476 1,112,650 -0.06(-2.24%)
May 28, 2009 2.523 2.533 2.429 2.533 39,972 +0.04(+1.52%)
May 27, 2009 2.552 2.552 2.486 2.495 1,138,039 -0.06(-2.22%)
May 26, 2009 2.438 2.599 2.391 2.552 324,123 +0.38(+17.39%)
May 22, 2009 2.268 2.268 2.174 2.174 42,935 -0.13(-5.74%)
May 21, 2009 2.240 2.306 2.202 2.306 88,576 +0.02(+0.83%)
May 20, 2009 2.278 2.316 2.221 2.287 71,909 +0.11(+5.22%)
May 19, 2009 2.164 2.202 2.155 2.174 142,324 +0.07(+3.14%)
May 18, 2009 2.070 2.136 2.070 2.108 43,930 +0.09(+4.21%)
May 15, 2009 2.070 2.070 1.994 2.023 18,836 -0.05(-2.28%)
May 14, 2009 2.070 2.070 2.013 2.070 79,653 +0.03(+1.39%)
May 13, 2009 2.070 2.089 2.013 2.041 34,548 +0.01(+0.47%)
May 12, 2009 2.004 2.079 1.985 2.032 29,705 +0.03(+1.41%)
May 11, 2009 2.023 2.032 1.966 2.004 118,838 -0.18(-8.22%)
May 08, 2009 2.108 2.183 2.089 2.183 169,753 +0.25(+12.68%)
May 07, 2009 2.070 2.070 1.938 1.938 83,479 -0.17(-8.07%)
May 06, 2009 2.032 2.108 2.013 2.108 73,140 +0.15(+7.73%)
May 05, 2009 1.985 2.004 1.900 1.956 83,417 -0.12(-5.91%)
May 04, 2009 1.975 2.089 1.975 2.079 249,238 +0.18(+9.45%)
May 01, 2009 1.890 1.909 1.852 1.900 33,344 +0.05(+2.55%)
Apr 30, 2009 1.909 1.909 1.852 1.852 180,142 -0.03(-1.51%)
Apr 29, 2009 1.786 1.881 1.767 1.881 192,543 +0.16(+9.34%)
Apr 28, 2009 1.682 1.758 1.682 1.720 234,298 -0.09(-5.21%)
Apr 27, 2009 1.834 1.862 1.805 1.815 168,200 -0.13(-6.80%)
Apr 24, 2009 1.909 1.956 1.881 1.947 35,786 +0.10(+5.64%)
Apr 23, 2009 1.871 1.871 1.824 1.843 16,095 -0.01(-0.51%)
Apr 22, 2009 1.843 1.890 1.843 1.852 51,853 -0.06(-2.97%)
Apr 21, 2009 1.862 1.919 1.843 1.909 54,993 +0.07(+3.59%)
Apr 20, 2009 1.909 1.909 1.834 1.843 96,907 -0.22(-10.55%)
Apr 17, 2009 2.023 2.098 2.013 2.060 42,237 +0.00(+0.00%)
Apr 16, 2009 2.032 2.070 1.985 2.060 98,537 +0.00(+0.00%)
Apr 15, 2009 1.994 2.060 1.956 2.060 165,289 +0.20(+10.66%)
Apr 14, 2009 1.852 1.890 1.852 1.862 29,067 -0.03(-1.50%)
Apr 13, 2009 1.871 1.890 1.843 1.890 49,369 +0.01(+0.50%)
Apr 09, 2009 1.852 1.881 1.824 1.881 221,786 +0.05(+2.58%)
Apr 08, 2009 1.862 1.890 1.834 1.834 11,472 +0.02(+1.04%)
Apr 07, 2009 1.815 1.843 1.796 1.815 18,057 -0.05(-2.54%)
Apr 06, 2009 1.909 1.956 1.796 1.862 105,862 -0.02(-1.00%)
Apr 03, 2009 1.843 1.881 1.815 1.881 94,023 +0.04(+2.05%)
Apr 02, 2009 1.871 2.023 1.748 1.843 120,898 +0.09(+4.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.