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 (%)
Jul 31, 2006 6.620 6.620 6.530 6.600 47,200 -0.14(-2.08%)
Jul 28, 2006 6.560 6.750 6.470 6.740 171,100 +0.23(+3.53%)
Jul 27, 2006 6.580 6.680 6.430 6.510 88,800 +0.00(+0.00%)
Jul 26, 2006 6.360 6.540 6.360 6.510 177,800 -0.05(-0.76%)
Jul 25, 2006 6.540 6.570 6.480 6.560 106,200 -0.01(-0.15%)
Jul 24, 2006 6.430 6.570 6.370 6.570 120,700 +0.15(+2.34%)
Jul 21, 2006 6.530 6.620 6.400 6.420 29,700 -0.11(-1.68%)
Jul 20, 2006 6.680 6.680 6.510 6.530 25,500 -0.09(-1.36%)
Jul 19, 2006 6.560 6.670 6.500 6.620 96,400 +0.06(+0.91%)
Jul 18, 2006 6.530 6.560 6.410 6.560 63,000 +0.08(+1.23%)
Jul 17, 2006 6.460 6.560 6.420 6.480 48,500 -0.05(-0.77%)
Jul 14, 2006 6.580 6.600 6.470 6.530 63,300 -0.06(-0.91%)
Jul 13, 2006 6.590 6.660 6.580 6.590 45,800 -0.04(-0.60%)
Jul 12, 2006 6.740 6.740 6.610 6.630 25,700 -0.01(-0.15%)
Jul 11, 2006 6.590 6.650 6.580 6.640 24,400 +0.06(+0.91%)
Jul 10, 2006 6.650 6.700 6.500 6.580 42,700 -0.02(-0.30%)
Jul 07, 2006 6.620 6.660 6.560 6.600 225,300 -0.10(-1.49%)
Jul 06, 2006 6.640 6.730 6.640 6.700 37,300 +0.07(+1.06%)
Jul 05, 2006 6.620 6.690 6.580 6.630 35,400 -0.25(-3.63%)
Jul 03, 2006 6.800 6.940 6.800 6.880 48,100 -0.11(-1.57%)
Jun 30, 2006 7.040 7.040 6.890 6.990 36,000 +0.02(+0.29%)
Jun 29, 2006 6.760 7.000 6.760 6.970 238,300 +0.41(+6.25%)
Jun 28, 2006 6.600 6.650 6.430 6.560 574,800 +0.17(+2.66%)
Jun 27, 2006 6.500 6.510 6.310 6.390 64,800 -0.06(-0.93%)
Jun 26, 2006 6.500 6.510 6.420 6.450 113,300 -0.08(-1.23%)
Jun 23, 2006 6.500 6.570 6.500 6.530 39,400 +0.06(+0.93%)
Jun 22, 2006 6.570 6.580 6.410 6.470 75,400 -0.16(-2.41%)
Jun 21, 2006 6.400 6.640 6.400 6.630 138,100 +0.20(+3.11%)
Jun 20, 2006 6.430 6.490 6.420 6.430 51,400 -0.01(-0.16%)
Jun 19, 2006 6.590 6.600 6.420 6.440 122,200 -0.15(-2.28%)
Jun 16, 2006 6.900 6.900 6.560 6.590 44,100 -0.12(-1.79%)
Jun 15, 2006 6.460 6.720 6.460 6.710 65,200 +0.31(+4.84%)
Jun 14, 2006 6.330 6.480 6.330 6.400 47,700 +0.04(+0.63%)
Jun 13, 2006 6.560 6.590 6.290 6.360 132,000 -0.21(-3.20%)
Jun 12, 2006 6.710 6.760 6.570 6.570 46,000 -0.14(-2.09%)
Jun 09, 2006 6.700 6.850 6.630 6.710 45,100 -0.01(-0.15%)
Jun 08, 2006 6.769 6.850 6.520 6.720 658,000 -0.24(-3.45%)
Jun 07, 2006 6.950 7.010 6.900 6.960 93,200 -0.03(-0.43%)
Jun 06, 2006 6.970 7.010 6.900 6.990 37,300 +0.02(+0.29%)
Jun 05, 2006 7.150 7.150 6.960 6.970 74,600 -0.29(-3.99%)
Jun 02, 2006 7.200 7.260 7.130 7.260 246,400 +0.03(+0.41%)
Jun 01, 2006 7.220 7.290 7.150 7.230 61,500 -0.05(-0.69%)
May 31, 2006 7.180 7.290 7.110 7.280 101,400 +0.07(+0.97%)
May 30, 2006 6.980 7.240 6.950 7.210 138,600 +0.26(+3.74%)
May 26, 2006 7.000 7.090 6.880 6.950 67,400 -0.02(-0.29%)
May 25, 2006 6.930 7.000 6.860 6.970 112,400 +0.00(+0.00%)
May 24, 2006 7.150 7.150 6.820 6.970 177,700 -0.16(-2.24%)
May 23, 2006 7.220 7.280 7.050 7.130 55,800 +0.01(+0.14%)
May 22, 2006 7.150 7.300 7.010 7.120 129,900 -0.25(-3.39%)
May 19, 2006 7.240 7.450 7.100 7.370 590,600 +0.23(+3.22%)
May 18, 2006 7.260 7.300 7.130 7.140 99,000 -0.13(-1.79%)
May 17, 2006 7.370 7.430 7.140 7.270 80,100 -0.10(-1.36%)
May 16, 2006 7.300 7.440 7.270 7.370 69,000 +0.07(+0.96%)
May 15, 2006 7.300 7.300 7.200 7.300 104,300 -0.04(-0.54%)
May 12, 2006 7.350 7.460 7.280 7.340 626,000 -0.05(-0.68%)
May 11, 2006 7.430 7.490 7.370 7.390 168,800 +0.00(+0.00%)
May 10, 2006 7.540 7.590 7.390 7.390 1,256,100 -0.33(-4.27%)
May 09, 2006 7.700 7.750 7.630 7.720 561,000 +0.01(+0.13%)
May 08, 2006 7.780 7.990 7.710 7.710 866,900 -0.05(-0.64%)
May 05, 2006 7.750 7.790 7.710 7.760 609,500 +0.06(+0.78%)
May 04, 2006 7.670 7.790 7.620 7.700 194,700 -0.07(-0.90%)
May 03, 2006 7.610 7.800 7.600 7.770 75,600 +0.26(+3.46%)
May 02, 2006 7.500 7.640 7.460 7.510 136,900 +0.11(+1.49%)
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.