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 (%)
Apr 30, 2009 2.020 2.020 1.960 1.960 170,257 -0.03(-1.51%)
Apr 29, 2009 1.890 1.990 1.870 1.990 181,977 +0.17(+9.34%)
Apr 28, 2009 1.780 1.860 1.779 1.820 221,441 -0.10(-5.21%)
Apr 27, 2009 1.940 1.970 1.910 1.920 158,970 -0.14(-6.80%)
Apr 24, 2009 2.020 2.070 1.990 2.060 33,823 +0.11(+5.64%)
Apr 23, 2009 1.980 1.980 1.930 1.950 15,212 -0.01(-0.51%)
Apr 22, 2009 1.950 2.000 1.950 1.960 49,008 -0.06(-2.97%)
Apr 21, 2009 1.970 2.030 1.950 2.020 51,976 +0.07(+3.59%)
Apr 20, 2009 2.020 2.020 1.940 1.950 91,589 -0.23(-10.55%)
Apr 17, 2009 2.140 2.220 2.130 2.180 39,920 +0.00(+0.00%)
Apr 16, 2009 2.150 2.190 2.100 2.180 93,130 +0.00(+0.00%)
Apr 15, 2009 2.110 2.180 2.070 2.180 156,219 +0.21(+10.66%)
Apr 14, 2009 1.960 2.000 1.960 1.970 27,472 -0.03(-1.50%)
Apr 13, 2009 1.980 2.000 1.950 2.000 46,660 +0.01(+0.50%)
Apr 09, 2009 1.960 1.990 1.930 1.990 209,615 +0.05(+2.58%)
Apr 08, 2009 1.970 2.000 1.940 1.940 10,843 +0.02(+1.04%)
Apr 07, 2009 1.920 1.950 1.900 1.920 17,067 -0.05(-2.54%)
Apr 06, 2009 2.020 2.070 1.900 1.970 100,053 -0.02(-1.01%)
Apr 03, 2009 1.950 1.990 1.920 1.990 88,864 +0.04(+2.05%)
Apr 02, 2009 1.980 2.140 1.850 1.950 114,264 +0.09(+4.84%)
Apr 01, 2009 1.930 1.930 1.820 1.860 40,887 -0.06(-3.12%)
Mar 31, 2009 1.910 1.920 1.890 1.920 21,863 +0.00(+0.00%)
Mar 30, 2009 1.920 1.970 1.860 1.920 94,593 +0.09(+4.92%)
Mar 26, 2009 1.860 1.890 1.820 1.830 36,326 +0.02(+1.10%)
Mar 25, 2009 1.830 1.860 1.790 1.810 101,374 +0.00(+0.00%)
Mar 24, 2009 1.810 1.850 1.750 1.810 50,103 -0.05(-2.69%)
Mar 23, 2009 1.800 1.870 1.800 1.860 169,786 +0.14(+8.15%)
Mar 20, 2009 1.760 1.760 1.690 1.720 11,714 -0.09(-4.97%)
Mar 19, 2009 1.820 1.840 1.794 1.810 40,349 -0.03(-1.63%)
Mar 18, 2009 1.770 1.850 1.760 1.840 37,001 +0.12(+6.98%)
Mar 17, 2009 1.710 1.730 1.694 1.720 12,342 +0.00(+0.00%)
Mar 16, 2009 1.700 1.737 1.690 1.720 34,690 +0.01(+0.58%)
Mar 13, 2009 1.680 1.710 1.630 1.710 0 -0.01(-0.58%)
Mar 12, 2009 1.640 1.720 1.630 1.720 27,096 +0.09(+5.52%)
Mar 11, 2009 1.610 1.640 1.590 1.630 43,799 +0.01(+0.62%)
Mar 10, 2009 1.560 1.630 1.560 1.620 99,594 +0.07(+4.52%)
Mar 09, 2009 1.550 1.610 1.550 1.550 114,197 -0.08(-4.91%)
Mar 06, 2009 1.680 1.680 1.580 1.630 0 -0.03(-1.81%)
Mar 05, 2009 1.690 1.710 1.630 1.660 10,600 -0.09(-5.14%)
Mar 04, 2009 1.700 1.760 1.680 1.750 121,434 +0.18(+11.46%)
Mar 02, 2009 1.630 1.650 1.560 1.570 91,222 -0.14(-8.19%)
Feb 27, 2009 1.680 1.730 1.650 1.710 0 +0.00(+0.00%)
Feb 26, 2009 1.760 1.760 1.700 1.710 21,216 -0.08(-4.47%)
Feb 25, 2009 1.780 1.830 1.750 1.790 208,650 +0.01(+0.56%)
Feb 24, 2009 1.720 1.790 1.700 1.780 34,401 +0.08(+4.71%)
Feb 23, 2009 1.730 1.770 1.680 1.700 93,679 -0.03(-1.73%)
Feb 20, 2009 1.710 1.754 1.710 1.730 25,650 -0.13(-6.99%)
Feb 19, 2009 1.860 1.900 1.850 1.860 93,160 +0.04(+2.20%)
Feb 18, 2009 1.760 1.850 1.760 1.820 87,708 +0.12(+7.06%)
Feb 17, 2009 1.670 1.700 1.670 1.700 42,370 +0.06(+3.66%)
Feb 13, 2009 1.590 1.650 1.590 1.640 8,142 +0.05(+3.14%)
Feb 12, 2009 1.570 1.600 1.560 1.590 12,278 +0.00(+0.00%)
Feb 11, 2009 1.580 1.610 1.570 1.590 81,640 +0.06(+3.92%)
Feb 10, 2009 1.620 1.620 1.500 1.530 68,623 -0.03(-1.92%)
Feb 09, 2009 1.570 1.590 1.550 1.560 35,328 -0.12(-7.14%)
Feb 06, 2009 1.660 1.680 1.650 1.680 33,988 -0.12(-6.67%)
Feb 05, 2009 1.760 1.840 1.760 1.800 78,600 +0.03(+1.69%)
Feb 04, 2009 1.740 1.790 1.730 1.770 42,300 -0.02(-1.12%)
Feb 03, 2009 1.710 1.790 1.710 1.790 53,287 +0.10(+5.92%)
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.