Skip to main content

IQ Mackay Shields Municipal Insured ETF (NY: MMIN )

24.16 +0.06 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.60 21.62 21.59 21.61 21,867 +0.03(+0.15%)
Jan 30, 2019 21.58 21.58 21.57 21.57 19,772 +0.02(+0.08%)
Jan 29, 2019 21.57 21.57 21.55 21.55 19,772 +0.00(+0.00%)
Jan 28, 2019 21.57 21.57 21.55 21.55 19,772 +0.01(+0.04%)
Jan 25, 2019 21.56 21.56 21.55 21.55 19,772 +0.00(+0.00%)
Jan 24, 2019 21.74 21.74 21.55 21.55 20,121 -0.04(-0.20%)
Jan 23, 2019 21.58 21.59 21.58 21.59 38,381 +0.04(+0.20%)
Jan 22, 2019 21.60 21.60 21.55 21.55 20,004 -0.03(-0.12%)
Jan 18, 2019 21.60 21.60 21.57 21.57 39,660 +0.01(+0.04%)
Jan 17, 2019 21.58 21.59 21.56 21.56 20,720 -0.01(-0.04%)
Jan 16, 2019 21.60 21.60 21.57 21.57 21,609 -0.01(-0.04%)
Jan 15, 2019 21.59 21.59 21.58 21.58 19,772 +0.01(+0.04%)
Jan 14, 2019 21.59 21.60 21.57 21.57 19,772 +0.02(+0.08%)
Jan 11, 2019 21.55 21.59 21.51 21.55 36,055 +0.01(+0.06%)
Jan 10, 2019 21.55 21.55 21.54 21.54 20,018 +0.00(+0.01%)
Jan 09, 2019 21.57 21.57 21.54 21.54 19,888 -0.03(-0.12%)
Jan 08, 2019 21.59 21.59 21.56 21.57 20,353 -0.02(-0.09%)
Jan 07, 2019 21.62 21.62 21.59 21.59 19,772 +0.03(+0.14%)
Jan 04, 2019 21.59 21.59 21.55 21.55 20,121 -0.01(-0.03%)
Jan 03, 2019 21.56 21.56 21.56 21.56 20,474 +0.05(+0.25%)
Jan 02, 2019 21.52 21.52 21.51 21.51 19,772 +0.00(+0.00%)
Dec 31, 2018 21.52 21.52 21.51 21.51 19,772 +0.01(+0.04%)
Dec 28, 2018 21.51 21.51 21.50 21.50 19,772 +0.02(+0.08%)
Dec 27, 2018 21.49 21.49 21.48 21.48 19,772 +0.01(+0.03%)
Dec 26, 2018 21.49 21.49 21.48 21.48 19,799 +0.00(+0.00%)
Dec 24, 2018 21.50 21.50 21.48 21.48 19,794 +0.02(+0.08%)
Dec 21, 2018 21.47 21.47 21.46 21.46 19,794 +0.03(+0.16%)
Dec 20, 2018 21.44 21.44 21.40 21.42 21,657 +0.03(+0.16%)
Dec 19, 2018 21.41 21.41 21.37 21.39 20,725 +0.03(+0.12%)
Dec 18, 2018 21.34 21.37 21.34 21.36 21,659 +0.03(+0.12%)
Dec 17, 2018 21.32 21.34 21.32 21.34 1,862 +0.00(+0.02%)
Dec 14, 2018 21.32 21.33 21.31 21.33 1,979 -0.01(-0.06%)
Dec 13, 2018 21.33 21.35 21.30 21.35 1,921 +0.00(+0.02%)
Dec 12, 2018 21.35 21.39 21.34 21.34 1,862 -0.03(-0.14%)
Dec 11, 2018 21.37 21.37 21.37 21.37 0 +0.01(+0.04%)
Dec 10, 2018 21.36 21.36 21.36 21.36 12 -0.01(-0.06%)
Dec 07, 2018 21.38 21.38 21.38 21.38 232 +0.07(+0.31%)
Dec 06, 2018 21.31 21.31 21.31 21.31 139 +0.07(+0.33%)
Dec 04, 2018 21.24 21.24 21.24 21.24 698 +0.08(+0.37%)
Dec 03, 2018 21.16 21.16 21.16 0 +0.05(+0.25%)
Nov 30, 2018 21.11 21.11 21.11 0 +0.00(+0.00%)
Nov 29, 2018 21.11 21.11 21.11 21.11 12 +0.00(+0.00%)
Nov 28, 2018 21.11 21.11 21.11 21.11 4 +0.00(+0.00%)
Nov 27, 2018 21.11 21.11 21.11 21.11 112 +0.00(+0.00%)
Nov 26, 2018 21.11 21.11 21.11 21.11 350 +0.02(+0.08%)
Nov 23, 2018 21.09 21.09 21.09 21.09 116 +0.00(+0.00%)
Nov 21, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 20, 2018 21.09 21.09 21.09 21.09 228 +0.14(+0.65%)
Nov 19, 2018 20.96 20.96 20.96 0 +0.00(+0.00%)
Nov 16, 2018 20.96 20.96 20.96 20.96 116 +0.00(+0.00%)
Nov 15, 2018 20.96 20.96 20.96 20.96 817 +0.00(+0.00%)
Nov 14, 2018 20.94 20.96 20.94 20.96 1,634 +0.03(+0.12%)
Nov 13, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Nov 12, 2018 20.93 20.93 20.93 20.93 700 +0.02(+0.08%)
Nov 09, 2018 20.91 20.91 20.91 20.91 583 +0.08(+0.37%)
Nov 08, 2018 20.84 20.84 20.84 20.84 14 +0.00(+0.00%)
Nov 07, 2018 20.84 20.84 20.84 20.84 116 +0.00(+0.00%)
Nov 06, 2018 20.84 20.84 20.84 20.84 116 -0.03(-0.15%)
Nov 05, 2018 20.87 20.87 20.87 20.87 700 -0.00(-0.01%)
Nov 02, 2018 20.87 20.87 20.87 20.87 116 -0.12(-0.57%)
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.