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 )

45.88 -0.16 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2007 5.980 6.100 5.900 5.990 418,100 +0.07(+1.18%)
Sep 27, 2007 5.820 5.980 5.820 5.920 920,000 +0.10(+1.72%)
Sep 26, 2007 5.850 5.910 5.800 5.820 526,100 +0.07(+1.22%)
Sep 25, 2007 5.770 5.770 5.700 5.750 153,000 -0.02(-0.35%)
Sep 24, 2007 5.830 5.830 5.710 5.770 176,400 -0.09(-1.54%)
Sep 21, 2007 5.820 5.860 5.750 5.860 139,800 +0.00(+0.00%)
Sep 20, 2007 5.890 5.930 5.800 5.860 106,300 -0.03(-0.51%)
Sep 19, 2007 5.930 6.020 5.800 5.890 253,200 -0.08(-1.34%)
Sep 18, 2007 5.810 6.020 5.800 5.970 88,600 +0.22(+3.83%)
Sep 17, 2007 5.840 5.840 5.740 5.750 96,600 -0.20(-3.36%)
Sep 14, 2007 5.990 6.040 5.940 5.950 53,500 -0.04(-0.67%)
Sep 13, 2007 6.000 6.042 5.960 5.990 75,600 +0.05(+0.84%)
Sep 12, 2007 5.850 5.990 5.850 5.940 130,500 +0.09(+1.54%)
Sep 11, 2007 5.700 5.850 5.680 5.850 258,900 +0.16(+2.81%)
Sep 10, 2007 5.780 5.780 5.610 5.690 112,400 -0.05(-0.87%)
Sep 07, 2007 5.910 5.910 5.690 5.740 191,600 -0.16(-2.71%)
Sep 06, 2007 6.000 6.000 5.770 5.900 110,800 +0.13(+2.25%)
Sep 05, 2007 5.900 5.920 5.750 5.770 115,400 -0.20(-3.35%)
Sep 04, 2007 5.900 6.000 5.860 5.970 88,600 +0.11(+1.91%)
Aug 31, 2007 5.820 5.980 5.820 5.858 99,300 +0.10(+1.70%)
Aug 30, 2007 5.750 5.820 5.730 5.760 57,300 -0.04(-0.69%)
Aug 29, 2007 5.610 5.820 5.610 5.800 145,600 +0.31(+5.65%)
Aug 28, 2007 5.670 5.670 5.480 5.490 164,100 -0.33(-5.67%)
Aug 27, 2007 5.710 5.820 5.700 5.820 85,500 +0.10(+1.75%)
Aug 24, 2007 5.600 5.750 5.600 5.720 143,600 +0.17(+3.06%)
Aug 23, 2007 5.580 5.600 5.450 5.550 328,400 -0.25(-4.31%)
Aug 22, 2007 5.670 5.850 5.670 5.800 140,800 +0.25(+4.50%)
Aug 21, 2007 5.580 5.590 5.440 5.550 441,500 -0.13(-2.29%)
Aug 20, 2007 5.750 5.750 5.540 5.680 261,100 -0.03(-0.53%)
Aug 17, 2007 5.550 5.790 5.540 5.710 218,500 +0.26(+4.77%)
Aug 16, 2007 5.620 5.650 5.300 5.450 535,400 -0.23(-4.05%)
Aug 15, 2007 5.800 5.800 5.650 5.680 160,700 -0.08(-1.39%)
Aug 14, 2007 5.870 6.010 5.750 5.760 281,600 -0.11(-1.87%)
Aug 13, 2007 5.870 5.980 5.800 5.870 686,500 -0.09(-1.51%)
Aug 10, 2007 5.870 5.990 5.770 5.960 183,800 +0.12(+2.05%)
Aug 09, 2007 5.920 5.950 5.790 5.840 1,112,500 -0.19(-3.15%)
Aug 08, 2007 6.070 6.170 5.860 6.030 706,500 +0.04(+0.67%)
Aug 07, 2007 6.050 6.070 5.960 5.990 509,700 -0.18(-2.92%)
Aug 06, 2007 6.120 6.210 6.050 6.170 416,300 +0.04(+0.65%)
Aug 03, 2007 6.160 6.210 6.100 6.130 150,900 +0.02(+0.33%)
Aug 02, 2007 6.120 6.190 6.080 6.110 135,800 -0.08(-1.29%)
Aug 01, 2007 6.310 6.310 6.130 6.190 370,200 -0.24(-3.73%)
Jul 31, 2007 6.560 6.690 6.430 6.430 231,900 -0.09(-1.38%)
Jul 30, 2007 6.520 6.580 6.380 6.520 229,100 +0.00(+0.00%)
Jul 27, 2007 6.650 6.700 6.510 6.520 307,300 -0.33(-4.82%)
Jul 26, 2007 6.900 6.920 6.610 6.850 203,800 -0.10(-1.44%)
Jul 25, 2007 7.120 7.120 6.890 6.950 177,300 -0.08(-1.14%)
Jul 24, 2007 7.100 7.130 7.020 7.030 91,600 -0.10(-1.40%)
Jul 23, 2007 7.140 7.140 7.030 7.130 167,600 -0.04(-0.56%)
Jul 20, 2007 7.250 7.250 7.110 7.170 62,400 -0.04(-0.55%)
Jul 19, 2007 7.300 7.470 7.050 7.210 193,900 -0.06(-0.83%)
Jul 18, 2007 7.290 7.300 7.150 7.270 217,000 -0.06(-0.82%)
Jul 17, 2007 7.190 7.370 7.190 7.330 254,100 +0.17(+2.37%)
Jul 16, 2007 7.130 7.190 7.090 7.160 270,900 -0.02(-0.28%)
Jul 13, 2007 7.210 7.210 7.040 7.180 152,600 -0.05(-0.69%)
Jul 12, 2007 7.100 7.240 7.100 7.230 180,800 -0.07(-0.96%)
Jul 11, 2007 7.300 7.330 7.090 7.300 225,900 -0.11(-1.48%)
Jul 10, 2007 7.430 7.500 7.390 7.410 214,500 +0.10(+1.37%)
Jul 09, 2007 7.180 7.360 7.180 7.310 330,000 +0.36(+5.18%)
Jul 06, 2007 6.850 7.080 6.850 6.950 283,800 +0.02(+0.29%)
Jul 05, 2007 6.910 6.950 6.840 6.930 446,300 -0.11(-1.56%)
Jul 03, 2007 6.970 7.040 6.970 7.040 37,900 -0.02(-0.28%)
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.