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 (%)
Sep 30, 2011 2.306 2.306 2.193 2.193 258,094 -0.13(-5.67%)
Sep 29, 2011 2.381 2.419 2.268 2.325 278,553 -0.04(-1.59%)
Sep 28, 2011 2.381 2.438 2.362 2.362 145,647 -0.06(-2.33%)
Sep 27, 2011 2.400 2.428 2.381 2.419 193,527 +0.09(+4.05%)
Sep 26, 2011 2.268 2.325 2.202 2.325 172,261 -0.04(-1.59%)
Sep 23, 2011 2.296 2.362 2.259 2.362 189,542 +0.06(+2.45%)
Sep 22, 2011 2.381 2.409 2.306 2.306 350,318 -0.16(-6.49%)
Sep 21, 2011 2.569 2.598 2.428 2.466 202,178 -0.19(-7.09%)
Sep 20, 2011 2.692 2.758 2.654 2.654 154,803 -0.14(-5.05%)
Sep 19, 2011 2.842 2.852 2.776 2.795 126,412 -0.07(-2.30%)
Sep 16, 2011 2.833 2.861 2.805 2.861 266,581 -0.08(-2.88%)
Sep 15, 2011 2.871 2.974 2.861 2.946 300,792 +0.24(+8.68%)
Sep 14, 2011 2.645 2.720 2.635 2.711 131,805 +0.14(+5.49%)
Sep 13, 2011 2.551 2.569 2.532 2.569 68,120 +0.04(+1.49%)
Sep 12, 2011 2.532 2.569 2.486 2.532 88,688 +0.02(+0.75%)
Sep 09, 2011 2.607 2.616 2.513 2.513 145,607 -0.18(-6.64%)
Sep 08, 2011 2.654 2.758 2.654 2.692 135,704 +0.03(+1.06%)
Sep 07, 2011 2.635 2.663 2.588 2.663 147,061 +0.07(+2.54%)
Sep 06, 2011 2.522 2.654 2.522 2.598 144,089 +0.12(+4.94%)
Sep 02, 2011 2.541 2.541 2.475 2.475 116,589 -0.09(-3.66%)
Sep 01, 2011 2.579 2.616 2.569 2.569 152,977 +0.07(+2.63%)
Aug 31, 2011 2.466 2.513 2.456 2.503 119,864 +0.03(+1.14%)
Aug 30, 2011 2.438 2.485 2.400 2.475 61,241 +0.02(+0.77%)
Aug 29, 2011 2.391 2.466 2.362 2.456 158,370 +0.01(+0.38%)
Aug 26, 2011 2.381 2.447 2.325 2.447 254,300 +0.07(+2.77%)
Aug 25, 2011 2.475 2.475 2.343 2.381 438,875 -0.08(-3.43%)
Aug 24, 2011 2.485 2.485 2.419 2.466 318,235 +0.00(+0.00%)
Aug 23, 2011 2.381 2.522 2.362 2.466 726,650 +0.24(+10.55%)
Aug 22, 2011 2.249 2.278 2.193 2.231 164,418 +0.00(+0.00%)
Aug 19, 2011 2.212 2.296 2.193 2.231 273,935 +0.24(+11.79%)
Aug 18, 2011 2.089 2.099 1.995 1.995 337,414 -0.19(-8.62%)
Aug 17, 2011 2.221 2.259 2.183 2.183 65,970 +0.00(+0.00%)
Aug 16, 2011 2.174 2.231 2.165 2.183 194,037 +0.00(+0.00%)
Aug 15, 2011 2.136 2.183 2.127 2.183 242,789 -0.08(-3.73%)
Aug 12, 2011 2.278 2.287 2.221 2.268 126,564 -0.08(-3.21%)
Aug 11, 2011 2.212 2.362 2.165 2.343 329,373 +0.20(+9.21%)
Aug 10, 2011 2.353 2.353 2.136 2.146 461,261 -0.24(-9.88%)
Aug 09, 2011 2.438 2.391 2.174 2.381 544,321 +0.22(+10.00%)
Aug 08, 2011 2.438 2.466 2.165 2.165 548,069 -0.40(-15.44%)
Aug 05, 2011 2.635 2.654 2.503 2.560 430,363 -0.04(-1.45%)
Aug 04, 2011 2.711 2.720 2.598 2.598 263,473 -0.09(-3.50%)
Aug 03, 2011 2.682 2.720 2.635 2.692 179,192 +0.03(+1.06%)
Aug 02, 2011 2.776 2.805 2.663 2.663 167,435 -0.14(-5.03%)
Aug 01, 2011 2.852 2.861 2.795 2.805 159,370 +0.00(+0.00%)
Jul 29, 2011 2.795 2.823 2.786 2.805 110,551 -0.04(-1.32%)
Jul 28, 2011 2.842 2.852 2.814 2.842 226,553 +0.06(+2.03%)
Jul 27, 2011 2.861 2.861 2.786 2.786 269,357 -0.14(-4.82%)
Jul 26, 2011 2.927 2.927 2.871 2.927 237,439 -0.04(-1.27%)
Jul 25, 2011 3.012 3.012 2.955 2.965 70,306 -0.12(-3.96%)
Jul 22, 2011 3.078 3.087 3.049 3.087 215,780 +0.23(+7.89%)
Jul 21, 2011 2.871 2.918 2.852 2.861 160,389 -0.07(-2.25%)
Jul 20, 2011 2.983 2.983 2.908 2.927 168,051 -0.11(-3.72%)
Jul 19, 2011 2.974 3.078 2.974 3.040 298,192 -0.26(-7.98%)
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.