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 (%)
Jun 30, 2015 5.101 5.101 5.035 5.098 194,101 +0.03(+0.50%)
Jun 29, 2015 5.063 5.110 4.998 5.073 143,021 -0.24(-4.43%)
Jun 26, 2015 5.365 5.365 5.233 5.308 131,428 -0.25(-4.57%)
Jun 25, 2015 5.590 5.590 5.496 5.562 102,681 -0.14(-2.48%)
Jun 24, 2015 5.675 5.760 5.666 5.703 297,051 +0.28(+5.21%)
Jun 23, 2015 5.289 5.449 5.289 5.421 99,980 +0.17(+3.23%)
Jun 22, 2015 5.299 5.299 5.195 5.252 106,530 -0.05(-0.89%)
Jun 19, 2015 5.252 5.299 5.195 5.299 258,248 -0.02(-0.35%)
Jun 18, 2015 5.271 5.327 5.271 5.318 45,302 +0.01(+0.18%)
Jun 17, 2015 5.289 5.327 5.261 5.308 33,544 +0.05(+0.89%)
Jun 16, 2015 5.261 5.271 5.242 5.261 19,285 -0.03(-0.53%)
Jun 15, 2015 5.205 5.299 5.205 5.289 29,516 +0.06(+1.08%)
Jun 12, 2015 5.233 5.252 5.205 5.233 19,393 +0.03(+0.54%)
Jun 11, 2015 5.214 5.271 5.198 5.205 12,255 -0.04(-0.72%)
Jun 10, 2015 5.167 5.289 5.167 5.242 48,058 +0.06(+1.09%)
Jun 09, 2015 5.158 5.205 5.158 5.186 49,753 +0.02(+0.36%)
Jun 08, 2015 5.139 5.167 5.129 5.167 42,966 +0.03(+0.55%)
Jun 05, 2015 5.092 5.148 5.092 5.139 46,638 -0.01(-0.18%)
Jun 04, 2015 5.158 5.176 5.148 5.148 37,010 -0.06(-1.08%)
Jun 03, 2015 5.252 5.252 5.186 5.205 45,838 -0.10(-1.95%)
Jun 02, 2015 5.327 5.336 5.308 5.308 12,815 -0.04(-0.70%)
Jun 01, 2015 5.289 5.374 5.289 5.346 24,380 +0.02(+0.35%)
May 29, 2015 5.299 5.365 5.289 5.327 46,114 +0.08(+1.43%)
May 28, 2015 5.308 5.308 5.214 5.252 75,301 -0.17(-3.13%)
May 27, 2015 5.412 5.430 5.336 5.421 61,920 -0.11(-2.04%)
May 26, 2015 5.468 5.553 5.459 5.534 335,980 +0.47(+9.29%)
May 22, 2015 5.054 5.063 5.063 5.063 65,238 +0.07(+1.32%)
May 21, 2015 4.979 4.998 4.950 4.998 16,533 +0.01(+0.19%)
May 20, 2015 4.969 4.998 4.950 4.988 35,012 +0.02(+0.38%)
May 19, 2015 4.969 4.979 4.932 4.969 30,443 -0.06(-1.12%)
May 18, 2015 4.932 5.035 4.932 5.026 52,849 +0.08(+1.71%)
May 15, 2015 4.913 4.941 4.885 4.941 28,351 +0.07(+1.35%)
May 14, 2015 4.885 4.885 4.866 4.875 45,103 -0.07(-1.33%)
May 13, 2015 4.950 4.969 4.932 4.941 55,129 -0.03(-0.57%)
May 12, 2015 4.969 4.979 4.894 4.969 45,990 -0.13(-2.58%)
May 11, 2015 5.026 5.101 5.054 5.101 38,091 +0.05(+0.93%)
May 08, 2015 5.073 5.073 5.035 5.054 77,643 +0.06(+1.13%)
May 07, 2015 4.932 5.063 4.916 4.998 196,539 +0.26(+5.57%)
May 06, 2015 4.809 4.809 4.725 4.734 103,145 -0.24(-4.91%)
May 05, 2015 5.073 5.073 4.951 4.979 87,954 -0.18(-3.47%)
May 04, 2015 5.223 5.223 5.139 5.158 39,440 +0.01(+0.18%)
May 01, 2015 5.158 5.167 5.139 5.148 15,135 +0.00(+0.00%)
Apr 30, 2015 5.205 5.205 5.139 5.148 37,981 -0.07(-1.26%)
Apr 29, 2015 5.195 5.223 5.195 5.214 31,993 +0.05(+0.91%)
Apr 28, 2015 5.195 5.195 5.167 5.167 29,890 +0.00(+0.00%)
Apr 27, 2015 5.120 5.195 5.101 5.167 90,926 +0.08(+1.67%)
Apr 24, 2015 5.082 5.082 5.007 5.082 72,878 -0.06(-1.10%)
Apr 23, 2015 5.129 5.158 5.129 5.139 54,783 +0.01(+0.18%)
Apr 22, 2015 5.129 5.195 5.114 5.129 103,689 +0.09(+1.87%)
Apr 21, 2015 5.063 5.063 5.007 5.035 196,423 +0.23(+4.70%)
Apr 20, 2015 4.819 4.838 4.800 4.809 41,320 -0.08(-1.73%)
Apr 17, 2015 4.932 4.969 4.875 4.894 187,499 -0.26(-5.11%)
Apr 16, 2015 5.205 5.251 5.120 5.158 410,886 -0.08(-1.62%)
Apr 15, 2015 5.252 5.289 5.223 5.242 98,151 -0.01(-0.18%)
Apr 14, 2015 5.223 5.299 5.195 5.252 261,657 -0.33(-5.90%)
Apr 13, 2015 5.675 5.675 5.534 5.581 192,746 -0.09(-1.66%)
Apr 10, 2015 5.590 5.675 5.525 5.675 352,844 -0.03(-0.49%)
Apr 09, 2015 5.581 5.703 5.525 5.703 782,630 +0.34(+6.32%)
Apr 08, 2015 5.129 5.402 5.120 5.365 759,361 +0.65(+13.77%)
Apr 07, 2015 4.659 4.725 4.649 4.715 68,567 +0.03(+0.60%)
Apr 06, 2015 4.706 4.706 4.669 4.687 101,632 +0.02(+0.40%)
Apr 02, 2015 4.678 4.668 4.668 4.668 123,889 +0.00(+0.00%)
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.