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 (%)
Nov 30, 2018 4.500 4.620 4.500 4.610 148,700 +0.13(+2.90%)
Nov 29, 2018 4.580 4.600 4.470 4.480 116,544 -0.20(-4.27%)
Nov 28, 2018 4.640 4.680 4.560 4.680 260,768 +0.10(+2.18%)
Nov 27, 2018 4.500 4.590 4.490 4.580 205,795 +0.14(+3.15%)
Nov 26, 2018 4.420 4.440 4.380 4.440 107,935 +0.08(+1.83%)
Nov 23, 2018 4.370 4.410 4.350 4.360 104,100 -0.08(-1.80%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.26(+6.22%)
Nov 20, 2018 4.140 4.210 4.130 4.180 221,230 +0.03(+0.72%)
Nov 19, 2018 4.330 4.330 4.105 4.150 409,474 -0.21(-4.82%)
Nov 16, 2018 4.330 4.390 4.290 4.360 453,300 +0.05(+1.16%)
Nov 15, 2018 4.200 4.330 4.180 4.310 350,637 +0.25(+6.16%)
Nov 14, 2018 4.070 4.080 4.000 4.060 177,098 +0.01(+0.25%)
Nov 13, 2018 4.020 4.090 4.020 4.050 241,336 +0.07(+1.76%)
Nov 12, 2018 4.060 4.088 3.980 3.980 255,708 +0.01(+0.25%)
Nov 09, 2018 4.000 4.030 3.950 3.970 174,100 -0.15(-3.64%)
Nov 08, 2018 4.140 4.210 4.100 4.120 288,068 -0.27(-6.15%)
Nov 07, 2018 4.300 4.460 4.230 4.390 227,473 +0.00(+0.00%)
Nov 06, 2018 4.430 4.430 4.340 4.390 191,800 -0.13(-2.88%)
Nov 05, 2018 4.550 4.570 4.480 4.520 188,233 +0.01(+0.22%)
Nov 02, 2018 4.580 4.640 4.480 4.510 397,000 +0.13(+2.97%)
Nov 01, 2018 4.270 4.380 4.180 4.380 607,661 +0.16(+3.79%)
Oct 31, 2018 4.140 4.240 4.130 4.220 434,318 +0.31(+7.93%)
Oct 30, 2018 3.800 3.910 3.800 3.910 410,994 +0.17(+4.55%)
Oct 29, 2018 3.920 3.920 3.740 3.740 624,396 -0.17(-4.35%)
Oct 26, 2018 3.880 3.970 3.860 3.910 460,700 -0.12(-2.98%)
Oct 25, 2018 3.900 4.040 3.880 4.030 775,388 +0.02(+0.50%)
Oct 24, 2018 4.060 4.140 4.000 4.010 541,093 -0.22(-5.20%)
Oct 23, 2018 4.210 4.250 4.120 4.230 293,373 -0.19(-4.30%)
Oct 22, 2018 4.370 4.440 4.370 4.420 274,061 +0.11(+2.55%)
Oct 19, 2018 4.320 4.360 4.290 4.310 247,100 +0.00(+0.00%)
Oct 18, 2018 4.430 4.430 4.300 4.310 286,096 -0.18(-4.01%)
Oct 17, 2018 4.530 4.550 4.490 4.490 255,188 -0.07(-1.54%)
Oct 16, 2018 4.450 4.560 4.420 4.560 288,045 +0.06(+1.33%)
Oct 15, 2018 4.480 4.540 4.450 4.500 205,432 -0.16(-3.43%)
Oct 12, 2018 4.590 4.660 4.590 4.660 209,500 +0.19(+4.25%)
Oct 11, 2018 4.500 4.600 4.470 4.470 399,735 -0.23(-4.89%)
Oct 10, 2018 4.800 4.810 4.690 4.700 299,851 -0.27(-5.43%)
Oct 09, 2018 4.980 5.020 4.970 4.970 85,736 +0.05(+1.02%)
Oct 08, 2018 4.970 5.000 4.890 4.920 137,127 -0.16(-3.15%)
Oct 05, 2018 5.130 5.130 5.000 5.080 276,200 -0.15(-2.87%)
Oct 04, 2018 5.350 5.360 5.200 5.230 167,429 -0.17(-3.15%)
Oct 03, 2018 5.420 5.430 5.400 5.400 52,450 -0.02(-0.37%)
Oct 02, 2018 5.430 5.440 5.400 5.420 74,140 -0.03(-0.55%)
Oct 01, 2018 5.440 5.480 5.420 5.450 73,277 +0.02(+0.37%)
Sep 28, 2018 5.410 5.470 5.400 5.430 128,100 +0.02(+0.37%)
Sep 27, 2018 5.400 5.430 5.390 5.410 52,520 -0.05(-0.92%)
Sep 26, 2018 5.450 5.500 5.410 5.460 105,733 +0.00(+0.00%)
Sep 25, 2018 5.420 5.470 5.420 5.460 71,162 +0.03(+0.55%)
Sep 24, 2018 5.460 5.460 5.380 5.430 128,841 +0.02(+0.37%)
Sep 21, 2018 5.430 5.440 5.370 5.410 541,500 -0.15(-2.70%)
Sep 20, 2018 5.580 5.580 5.530 5.560 99,409 -0.04(-0.71%)
Sep 19, 2018 5.530 5.600 5.530 5.600 145,446 +0.14(+2.56%)
Sep 18, 2018 5.380 5.480 5.380 5.460 86,319 +0.14(+2.63%)
Sep 17, 2018 5.390 5.420 5.320 5.320 210,806 -0.19(-3.45%)
Sep 14, 2018 5.580 5.590 5.510 5.510 70,500 -0.06(-1.08%)
Sep 13, 2018 5.540 5.600 5.520 5.570 136,141 +0.08(+1.46%)
Sep 12, 2018 5.370 5.500 5.320 5.490 131,248 +0.04(+0.73%)
Sep 11, 2018 5.350 5.480 5.330 5.450 136,771 +0.07(+1.30%)
Sep 10, 2018 5.430 5.470 5.380 5.380 149,504 -0.05(-0.92%)
Sep 07, 2018 5.520 5.525 5.420 5.430 358,300 -0.20(-3.55%)
Sep 06, 2018 5.660 5.720 5.580 5.630 142,383 -0.01(-0.18%)
Sep 05, 2018 5.730 5.730 5.620 5.640 170,544 -0.14(-2.42%)
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.