Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

45.66 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2017 6.900 6.910 6.850 6.880 107,903 -0.06(-0.86%)
Jan 30, 2017 6.930 6.950 6.850 6.940 161,516 -0.01(-0.14%)
Jan 27, 2017 6.960 6.980 6.950 6.950 54,748 -0.02(-0.29%)
Jan 26, 2017 6.940 6.980 6.921 6.970 147,861 -0.05(-0.71%)
Jan 25, 2017 7.100 7.100 7.000 7.020 195,558 -0.08(-1.13%)
Jan 24, 2017 7.080 7.180 7.080 7.100 333,824 +0.18(+2.60%)
Jan 23, 2017 6.910 6.930 6.880 6.920 208,256 -0.01(-0.14%)
Jan 20, 2017 7.010 7.010 6.920 6.930 220,449 -0.09(-1.28%)
Jan 19, 2017 7.010 7.060 6.980 7.020 408,937 -0.03(-0.43%)
Jan 18, 2017 7.010 7.240 6.980 7.050 765,519 -0.04(-0.56%)
Jan 17, 2017 7.160 7.200 7.030 7.090 648,436 +0.11(+1.58%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.03(-0.43%)
Jan 12, 2017 7.040 7.050 6.930 7.010 225,267 -0.16(-2.23%)
Jan 11, 2017 7.090 7.180 7.040 7.170 308,682 -0.19(-2.58%)
Jan 10, 2017 7.250 7.400 7.220 7.360 190,149 -0.03(-0.41%)
Jan 09, 2017 7.170 7.420 7.130 7.390 2,350,070 -0.02(-0.27%)
Jan 06, 2017 7.410 7.500 7.380 7.410 226,959 -0.02(-0.27%)
Jan 05, 2017 7.430 7.480 7.400 7.430 273,050 -0.12(-1.59%)
Jan 04, 2017 7.510 7.630 7.500 7.550 1,109,542 -0.01(-0.13%)
Jan 03, 2017 7.440 7.570 7.394 7.560 2,432,439 -0.06(-0.79%)
Dec 30, 2016 7.620 7.620 7.620 0 +0.06(+0.79%)
Dec 29, 2016 7.600 7.630 7.450 7.560 354,352 +0.55(+7.85%)
Dec 28, 2016 7.030 7.080 6.970 7.010 152,158 +0.08(+1.15%)
Dec 27, 2016 6.980 6.980 6.870 6.930 131,766 +0.06(+0.87%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.21(+3.15%)
Dec 22, 2016 6.700 6.700 6.640 6.660 78,888 +0.06(+0.91%)
Dec 21, 2016 6.690 6.690 6.570 6.600 65,846 -0.05(-0.75%)
Dec 20, 2016 6.590 6.700 6.570 6.650 165,100 +0.19(+2.94%)
Dec 19, 2016 6.540 6.570 6.430 6.460 83,675 -0.09(-1.37%)
Dec 16, 2016 6.520 6.560 6.440 6.550 670,234 +0.13(+2.02%)
Dec 15, 2016 6.410 6.470 6.400 6.420 155,761 -0.05(-0.77%)
Dec 14, 2016 6.570 6.570 6.460 6.470 223,045 +0.23(+3.69%)
Dec 13, 2016 6.150 6.260 6.150 6.240 151,677 +0.22(+3.65%)
Dec 12, 2016 6.030 6.060 5.985 6.020 96,193 +0.06(+1.01%)
Dec 09, 2016 5.950 5.990 5.880 5.960 309,914 -0.03(-0.50%)
Dec 08, 2016 6.170 6.250 5.900 5.990 455,230 -0.54(-8.27%)
Dec 07, 2016 6.570 6.580 6.490 6.530 208,974 -0.06(-0.91%)
Dec 06, 2016 6.510 6.590 6.490 6.590 72,421 +0.15(+2.33%)
Dec 05, 2016 6.400 6.490 6.370 6.440 52,501 +0.06(+0.94%)
Dec 02, 2016 6.370 6.410 6.320 6.380 116,128 +0.14(+2.24%)
Dec 01, 2016 6.380 6.390 6.220 6.240 328,481 -0.45(-6.73%)
Nov 30, 2016 6.760 6.790 6.670 6.690 105,345 -0.04(-0.59%)
Nov 29, 2016 6.740 6.760 6.710 6.730 50,277 +0.03(+0.45%)
Nov 28, 2016 6.730 6.740 6.690 6.700 52,135 -0.04(-0.59%)
Nov 25, 2016 6.810 6.810 6.670 6.740 95,546 -0.14(-2.03%)
Nov 23, 2016 6.880 6.880 6.880 0 -0.22(-3.10%)
Nov 22, 2016 7.080 7.120 7.030 7.100 109,464 +0.08(+1.14%)
Nov 21, 2016 6.940 7.030 6.940 7.020 121,390 +0.21(+3.08%)
Nov 18, 2016 6.730 6.830 6.730 6.810 128,531 +0.27(+4.13%)
Nov 17, 2016 6.660 6.660 6.530 6.540 76,206 -0.07(-1.06%)
Nov 16, 2016 6.600 6.640 6.570 6.610 72,660 +0.01(+0.15%)
Nov 15, 2016 6.580 6.600 6.560 6.600 93,544 -0.03(-0.45%)
Nov 14, 2016 6.740 6.740 6.600 6.630 319,456 -0.54(-7.53%)
Nov 11, 2016 7.130 7.180 7.040 7.170 168,917 +0.06(+0.84%)
Nov 10, 2016 7.130 7.189 7.060 7.110 216,448 +0.25(+3.64%)
Nov 09, 2016 6.700 6.860 6.700 6.860 210,096 -0.05(-0.72%)
Nov 08, 2016 6.920 6.990 6.830 6.910 108,960 -0.14(-1.99%)
Nov 07, 2016 7.000 7.070 6.900 7.050 372,344 +0.11(+1.59%)
Nov 04, 2016 6.940 6.950 6.890 6.940 287,160 +0.46(+7.10%)
Nov 03, 2016 6.520 6.540 6.460 6.480 90,916 +0.00(+0.00%)
Nov 02, 2016 6.550 6.610 6.470 6.480 209,611 +0.02(+0.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.