Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Short Muni ETF (NY: SMB )

17.73 USD -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.98 17.98 17.93 17.94 65,674 +0.00(+0.00%)
Oct 28, 2021 17.93 17.95 17.92 17.94 107,339 +0.02(+0.08%)
Oct 27, 2021 17.92 17.93 17.92 17.92 45,709 +0.01(+0.08%)
Oct 26, 2021 17.91 17.91 60,365 -0.01(-0.06%)
Oct 25, 2021 17.93 17.93 17.92 17.92 162,675 +0.00(+0.00%)
Oct 22, 2021 17.92 17.94 17.91 17.92 81,971 -0.02(-0.11%)
Oct 21, 2021 17.94 17.96 17.93 17.94 45,562 -0.02(-0.09%)
Oct 20, 2021 17.95 17.96 17.94 17.95 51,794 -0.00(-0.03%)
Oct 19, 2021 17.95 17.96 17.95 17.96 43,616 +0.02(+0.11%)
Oct 18, 2021 17.94 17.97 17.94 17.94 62,741 -0.02(-0.14%)
Oct 15, 2021 17.99 17.99 17.95 17.96 124,252 -0.02(-0.08%)
Oct 14, 2021 17.98 17.98 17.96 17.98 29,301 +0.01(+0.07%)
Oct 13, 2021 17.97 17.97 17.95 17.97 32,905 +0.01(+0.04%)
Oct 12, 2021 17.95 17.97 17.95 17.96 95,347 +0.00(+0.00%)
Oct 11, 2021 17.98 17.98 17.94 17.96 32,041 -0.01(-0.03%)
Oct 08, 2021 17.97 17.97 17.95 17.96 56,656 -0.00(-0.03%)
Oct 07, 2021 17.99 17.99 17.95 17.97 52,238 -0.01(-0.03%)
Oct 06, 2021 17.95 17.98 17.95 17.98 110,238 +0.02(+0.14%)
Oct 05, 2021 17.99 17.99 17.94 17.95 118,698 -0.02(-0.11%)
Oct 04, 2021 17.96 17.98 17.96 17.97 41,781 +0.00(+0.00%)
Oct 01, 2021 18.02 18.02 17.97 17.97 48,460 -0.03(-0.17%)
Sep 30, 2021 18.04 18.04 17.98 18.00 87,285 -0.01(-0.06%)
Sep 29, 2021 18.00 18.01 17.98 18.01 130,805 +0.00(+0.00%)
Sep 28, 2021 17.98 18.02 17.98 18.01 264,947 +0.00(+0.00%)
Sep 27, 2021 17.99 18.03 17.99 18.01 113,795 -0.03(-0.17%)
Sep 24, 2021 18.06 18.06 18.03 18.04 29,829 -0.01(-0.06%)
Sep 23, 2021 18.07 18.07 18.04 18.05 59,007 +0.00(+0.00%)
Sep 22, 2021 18.06 18.06 18.04 18.05 53,081 +0.01(+0.06%)
Sep 21, 2021 18.06 18.07 18.04 18.04 142,482 -0.03(-0.17%)
Sep 20, 2021 18.05 18.07 18.05 18.07 127,916 +0.01(+0.06%)
Sep 17, 2021 18.04 18.07 18.03 18.06 82,529 +0.03(+0.17%)
Sep 16, 2021 18.07 18.07 18.03 18.03 87,275 -0.02(-0.11%)
Sep 15, 2021 18.08 18.08 18.01 18.05 157,160 -0.01(-0.06%)
Sep 14, 2021 18.07 18.08 18.05 18.06 92,339 +0.02(+0.11%)
Sep 13, 2021 18.06 18.07 18.04 18.04 43,244 -0.02(-0.11%)
Sep 10, 2021 18.07 18.07 18.04 18.06 18,888 +0.00(+0.03%)
Sep 09, 2021 18.06 18.08 18.04 18.05 39,614 +0.00(+0.00%)
Sep 08, 2021 18.06 18.07 18.03 18.05 78,204 +0.04(+0.25%)
Sep 07, 2021 18.05 18.05 18.01 18.01 61,405 -0.03(-0.17%)
Sep 03, 2021 18.08 18.08 18.04 18.04 53,778 -0.02(-0.11%)
Sep 02, 2021 18.07 18.08 18.05 18.06 90,406 -0.01(-0.06%)
Sep 01, 2021 18.09 18.09 18.05 18.07 80,542 +0.00(+0.00%)
Aug 31, 2021 18.05 18.07 18.05 18.07 43,500 +0.02(+0.11%)
Aug 30, 2021 18.07 18.07 18.04 18.05 46,433 -0.01(-0.06%)
Aug 27, 2021 18.04 18.07 18.04 18.06 57,796 +0.00(+0.00%)
Aug 26, 2021 18.05 18.07 18.05 18.06 81,669 +0.00(+0.01%)
Aug 25, 2021 18.07 18.09 18.05 18.06 45,054 -0.01(-0.07%)
Aug 24, 2021 18.06 18.09 18.06 18.07 36,608 +0.01(+0.06%)
Aug 23, 2021 18.06 18.08 18.05 18.06 157,863 +0.01(+0.06%)
Aug 20, 2021 18.04 18.06 18.04 18.05 14,356 -0.01(-0.06%)
Aug 19, 2021 18.05 18.07 18.03 18.06 82,594 -0.01(-0.06%)
Aug 18, 2021 18.06 18.08 18.04 18.07 65,282 +0.02(+0.14%)
Aug 17, 2021 18.04 18.06 18.03 18.05 51,930 +0.00(+0.03%)
Aug 16, 2021 18.06 18.06 18.04 18.04 144,801 -0.00(-0.03%)
Aug 13, 2021 18.04 18.05 18.04 18.05 16,357 +0.00(+0.03%)
Aug 12, 2021 18.05 18.05 18.03 18.04 61,328 +0.01(+0.06%)
Aug 11, 2021 18.07 18.07 18.03 18.03 97,134 -0.03(-0.17%)
Aug 10, 2021 18.06 18.08 18.05 18.06 64,724 -0.00(-0.00%)
Aug 09, 2021 18.07 18.08 18.05 18.06 47,622 -0.00(-0.03%)
Aug 06, 2021 18.09 18.09 18.05 18.07 65,138 -0.01(-0.08%)
Aug 05, 2021 18.08 18.09 18.07 18.08 22,717 -0.01(-0.06%)
Aug 04, 2021 18.09 18.09 18.06 18.09 78,089 +0.01(+0.06%)
Aug 03, 2021 18.08 18.09 18.07 18.08 43,034 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.