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 )

45.67 -0.11 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2017 5.480 5.530 5.470 5.530 63,135 +0.06(+1.10%)
Jul 28, 2017 5.440 5.500 5.400 5.470 202,219 -0.16(-2.84%)
Jul 27, 2017 5.580 5.670 5.530 5.630 224,289 -0.22(-3.76%)
Jul 26, 2017 5.620 5.850 5.540 5.850 175,439 +0.13(+2.27%)
Jul 25, 2017 5.810 5.810 5.720 5.720 44,607 -0.09(-1.55%)
Jul 24, 2017 5.810 5.840 5.770 5.810 69,007 +0.03(+0.52%)
Jul 21, 2017 5.800 5.800 5.744 5.780 48,899 -0.01(-0.17%)
Jul 20, 2017 5.900 5.910 5.787 5.790 89,904 -0.11(-1.86%)
Jul 19, 2017 5.920 5.960 5.880 5.900 101,854 +0.02(+0.34%)
Jul 18, 2017 5.750 5.900 5.750 5.880 271,878 +0.23(+4.07%)
Jul 17, 2017 5.700 5.740 5.650 5.650 91,908 -0.08(-1.40%)
Jul 14, 2017 5.760 5.770 5.701 5.730 90,379 +0.01(+0.17%)
Jul 13, 2017 5.800 5.820 5.720 5.720 134,545 -0.07(-1.21%)
Jul 12, 2017 5.750 5.790 5.690 5.790 275,408 +0.18(+3.21%)
Jul 11, 2017 5.450 5.700 5.450 5.610 182,123 +0.13(+2.37%)
Jul 10, 2017 5.430 5.480 5.390 5.480 97,355 +0.01(+0.18%)
Jul 07, 2017 5.490 5.510 5.410 5.470 77,160 -0.13(-2.32%)
Jul 06, 2017 5.590 5.640 5.590 5.600 91,067 +0.00(+0.00%)
Jul 05, 2017 5.540 5.600 5.520 5.600 81,411 +0.10(+1.82%)
Jul 03, 2017 5.590 5.600 5.490 5.500 92,589 -0.20(-3.51%)
Jun 30, 2017 5.730 5.730 5.590 5.700 312,208 +0.46(+8.78%)
Jun 29, 2017 5.340 5.340 5.240 5.240 50,138 -0.10(-1.87%)
Jun 28, 2017 5.302 5.350 5.270 5.340 37,883 +0.05(+0.95%)
Jun 27, 2017 5.350 5.415 5.280 5.290 60,838 -0.06(-1.12%)
Jun 26, 2017 5.370 5.380 5.310 5.350 75,689 -0.02(-0.37%)
Jun 23, 2017 5.410 5.410 5.330 5.370 93,914 -0.07(-1.29%)
Jun 22, 2017 5.440 5.450 5.400 5.440 81,074 +0.02(+0.37%)
Jun 21, 2017 5.500 5.500 5.410 5.420 93,166 -0.09(-1.63%)
Jun 20, 2017 5.550 5.550 5.500 5.510 203,013 -0.04(-0.72%)
Jun 19, 2017 5.620 5.640 5.520 5.550 181,298 -0.13(-2.29%)
Jun 16, 2017 5.640 5.680 5.600 5.680 1,187,064 +0.22(+4.03%)
Jun 15, 2017 5.490 5.500 5.440 5.460 294,807 +0.08(+1.49%)
Jun 14, 2017 5.440 5.540 5.370 5.380 311,715 +0.34(+6.75%)
Jun 13, 2017 5.120 5.130 5.020 5.040 199,381 +0.14(+2.86%)
Jun 12, 2017 4.920 4.940 4.890 4.900 106,885 -0.05(-1.01%)
Jun 09, 2017 5.070 5.090 4.910 4.950 291,129 -0.16(-3.13%)
Jun 08, 2017 5.150 5.150 5.100 5.110 60,194 -0.03(-0.58%)
Jun 07, 2017 5.130 5.180 5.130 5.140 92,491 +0.04(+0.78%)
Jun 06, 2017 5.050 5.120 5.030 5.100 75,423 +0.08(+1.59%)
Jun 05, 2017 5.070 5.080 5.010 5.020 183,705 -0.14(-2.71%)
Jun 02, 2017 5.200 5.200 5.150 5.160 57,382 -0.04(-0.77%)
Jun 01, 2017 5.180 5.221 5.160 5.200 101,413 +0.02(+0.39%)
May 31, 2017 5.270 5.280 5.170 5.180 293,634 -0.24(-4.43%)
May 30, 2017 5.400 5.440 5.397 5.420 205,934 +0.09(+1.69%)
May 26, 2017 5.340 5.369 5.320 5.330 103,998 -0.03(-0.56%)
May 25, 2017 5.420 5.480 5.345 5.360 448,516 -0.03(-0.56%)
May 24, 2017 5.380 5.390 5.340 5.390 136,710 +0.05(+0.94%)
May 23, 2017 5.400 5.400 5.340 5.340 146,346 -0.09(-1.66%)
May 22, 2017 5.490 5.500 5.430 5.430 111,550 -0.02(-0.37%)
May 19, 2017 5.430 5.495 5.410 5.450 222,544 +0.03(+0.55%)
May 18, 2017 5.380 5.440 5.370 5.420 123,766 -0.04(-0.73%)
May 17, 2017 5.480 5.480 5.390 5.460 303,603 -0.06(-1.09%)
May 16, 2017 5.550 5.550 5.460 5.520 109,719 +0.00(+0.00%)
May 15, 2017 5.410 5.560 5.390 5.520 227,150 +0.11(+2.03%)
May 12, 2017 5.470 5.480 5.390 5.410 401,897 -0.38(-6.56%)
May 11, 2017 5.900 5.900 5.750 5.790 369,089 -0.28(-4.61%)
May 10, 2017 6.090 6.170 5.920 6.070 319,132 -0.01(-0.16%)
May 09, 2017 6.060 6.100 6.040 6.080 104,382 -0.02(-0.33%)
May 08, 2017 6.090 6.130 6.060 6.100 107,037 +0.00(+0.00%)
May 05, 2017 6.040 6.140 6.020 6.100 101,176 +0.08(+1.33%)
May 04, 2017 6.100 6.180 6.010 6.020 115,856 -0.13(-2.11%)
May 03, 2017 6.130 6.160 6.130 6.150 50,979 +0.00(+0.00%)
May 02, 2017 6.220 6.230 6.150 6.150 83,016 -0.17(-2.69%)
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.