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, 2015 4.254 4.263 4.169 4.226 73,622 +0.06(+1.35%)
Sep 29, 2015 4.141 4.207 4.141 4.169 36,561 +0.07(+1.61%)
Sep 28, 2015 4.188 4.188 4.074 4.103 32,327 -0.08(-2.02%)
Sep 25, 2015 4.188 4.254 4.141 4.188 39,536 -0.02(-0.45%)
Sep 24, 2015 4.169 4.216 4.151 4.207 18,245 -0.01(-0.22%)
Sep 23, 2015 4.263 4.292 4.216 4.216 19,410 -0.09(-2.18%)
Sep 22, 2015 4.311 4.339 4.245 4.311 139,044 -0.06(-1.29%)
Sep 21, 2015 4.358 4.405 4.348 4.367 40,875 +0.18(+4.27%)
Sep 18, 2015 4.301 4.301 4.151 4.188 152,036 -0.10(-2.41%)
Sep 17, 2015 4.320 4.339 4.273 4.292 24,315 -0.13(-2.98%)
Sep 16, 2015 4.358 4.433 4.339 4.423 93,615 +0.21(+4.91%)
Sep 15, 2015 4.169 4.245 4.160 4.216 14,480 +0.06(+1.36%)
Sep 14, 2015 4.132 4.179 4.122 4.160 35,480 -0.03(-0.67%)
Sep 11, 2015 4.169 4.198 4.141 4.188 17,878 -0.04(-0.89%)
Sep 10, 2015 4.216 4.263 4.216 4.226 52,759 +0.09(+2.28%)
Sep 09, 2015 4.273 4.273 4.132 4.132 28,462 -0.08(-2.01%)
Sep 08, 2015 4.254 4.254 4.151 4.216 63,055 +0.24(+5.91%)
Sep 04, 2015 4.000 3.981 3.981 3.981 33,363 -0.03(-0.70%)
Sep 03, 2015 4.019 4.028 3.972 4.009 89,255 +0.06(+1.43%)
Sep 02, 2015 4.019 4.103 3.840 3.953 191,482 +0.07(+1.69%)
Sep 01, 2015 3.943 3.993 3.859 3.887 35,672 -0.16(-3.95%)
Aug 31, 2015 4.094 4.160 4.047 4.047 23,038 -0.05(-1.15%)
Aug 28, 2015 4.019 4.160 4.019 4.094 29,988 -0.05(-1.14%)
Aug 27, 2015 4.085 4.169 4.038 4.141 194,564 +0.26(+6.80%)
Aug 26, 2015 3.859 3.896 3.736 3.878 45,229 +0.03(+0.73%)
Aug 25, 2015 3.878 3.906 3.821 3.849 123,796 +0.17(+4.60%)
Aug 24, 2015 3.576 3.769 3.529 3.680 450,659 -0.30(-7.56%)
Aug 21, 2015 4.113 4.113 3.953 3.981 104,307 -0.22(-5.16%)
Aug 20, 2015 4.197 4.226 4.188 4.198 15,835 -0.08(-1.76%)
Aug 19, 2015 4.282 4.282 4.207 4.273 44,974 -0.08(-1.94%)
Aug 18, 2015 4.414 4.414 4.342 4.358 28,689 -0.12(-2.73%)
Aug 17, 2015 4.518 4.518 4.442 4.480 11,261 -0.04(-0.83%)
Aug 14, 2015 4.536 4.555 4.518 4.518 37,135 -0.02(-0.41%)
Aug 13, 2015 4.583 4.593 4.518 4.536 108,196 +0.14(+3.21%)
Aug 12, 2015 4.395 4.471 4.376 4.395 115,959 -0.19(-4.11%)
Aug 11, 2015 4.433 4.593 4.423 4.583 143,965 +0.24(+5.41%)
Aug 10, 2015 4.311 4.367 4.301 4.348 70,929 +0.17(+4.05%)
Aug 07, 2015 4.113 4.179 4.113 4.179 12,677 +0.07(+1.60%)
Aug 06, 2015 4.122 4.151 4.094 4.113 50,614 -0.12(-2.89%)
Aug 05, 2015 4.198 4.235 4.198 4.235 27,524 +0.11(+2.74%)
Aug 04, 2015 4.141 4.160 4.122 4.122 38,519 -0.02(-0.45%)
Aug 03, 2015 4.141 4.169 4.122 4.141 33,167 -0.05(-1.12%)
Jul 31, 2015 4.235 4.235 4.188 4.188 13,020 -0.01(-0.30%)
Jul 30, 2015 4.263 4.263 4.198 4.201 38,489 -0.06(-1.47%)
Jul 29, 2015 4.226 4.263 4.206 4.263 86,418 +0.08(+2.03%)
Jul 28, 2015 4.169 4.188 4.103 4.179 193,053 +0.00(+0.00%)
Jul 27, 2015 4.226 4.226 4.094 4.179 183,191 -0.36(-7.88%)
Jul 24, 2015 4.565 4.593 4.518 4.536 68,874 +0.00(+0.00%)
Jul 23, 2015 4.574 4.583 4.536 4.536 41,073 -0.05(-1.03%)
Jul 22, 2015 4.612 4.612 4.555 4.583 42,640 +0.01(+0.21%)
Jul 21, 2015 4.593 4.631 4.565 4.574 33,416 -0.05(-1.02%)
Jul 20, 2015 4.640 4.640 4.612 4.621 39,648 -0.01(-0.20%)
Jul 17, 2015 4.617 4.631 4.612 4.631 11,049 +0.05(+1.03%)
Jul 16, 2015 4.612 4.612 4.546 4.583 26,808 +0.04(+0.83%)
Jul 15, 2015 4.621 4.621 4.532 4.546 51,158 -0.16(-3.40%)
Jul 14, 2015 4.696 4.715 4.678 4.706 82,629 +0.00(+0.00%)
Jul 13, 2015 4.725 4.725 4.687 4.706 43,790 +0.01(+0.20%)
Jul 10, 2015 4.715 4.734 4.659 4.696 166,175 +0.27(+6.17%)
Jul 09, 2015 4.405 4.471 4.386 4.423 202,924 +0.49(+12.44%)
Jul 08, 2015 4.009 4.009 3.925 3.934 148,124 -0.22(-5.22%)
Jul 07, 2015 4.141 4.151 4.009 4.151 341,312 -0.39(-8.51%)
Jul 06, 2015 4.471 4.668 4.471 4.536 235,113 -0.43(-8.71%)
Jul 02, 2015 5.026 4.969 4.969 4.969 113,264 -0.09(-1.86%)
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.