Skip to main content

IQ Mackay Shields Municipal Insured ETF (NY: MMIN )

24.16 +0.06 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.27 23.28 23.27 23.27 5,841 +0.00(+0.00%)
Aug 29, 2019 23.27 23.28 23.27 23.27 4,652 -0.01(-0.06%)
Aug 28, 2019 23.28 23.30 23.28 23.29 115,448 +0.05(+0.21%)
Aug 27, 2019 23.26 23.26 23.21 23.24 24,729 -0.00(-0.02%)
Aug 26, 2019 23.23 23.27 23.23 23.24 13,913 -0.00(-0.00%)
Aug 23, 2019 23.27 23.27 23.24 23.24 6,070 +0.01(+0.06%)
Aug 22, 2019 23.28 23.28 23.22 23.23 6,302 -0.02(-0.08%)
Aug 21, 2019 23.29 23.29 23.25 23.25 26,042 -0.02(-0.10%)
Aug 20, 2019 23.32 23.32 23.25 23.27 8,566 +0.04(+0.17%)
Aug 19, 2019 23.56 24.73 23.22 23.23 2,122 -0.04(-0.17%)
Aug 16, 2019 23.24 23.27 23.24 23.27 7,330 +0.00(+0.01%)
Aug 15, 2019 23.23 23.28 23.23 23.27 15,288 +0.00(+0.01%)
Aug 14, 2019 23.21 23.28 23.20 23.26 38,989 +0.11(+0.47%)
Aug 13, 2019 23.45 23.45 23.14 23.15 6,166 -0.03(-0.15%)
Aug 12, 2019 23.21 23.21 23.12 23.19 6,964 +0.11(+0.49%)
Aug 09, 2019 23.10 23.10 23.08 23.08 2,061 -0.03(-0.11%)
Aug 08, 2019 23.10 23.10 23.09 23.10 7,070 +0.02(+0.09%)
Aug 07, 2019 23.11 23.13 23.08 23.08 3,389 +0.02(+0.09%)
Aug 06, 2019 23.02 23.07 23.02 23.06 13,739 +0.04(+0.19%)
Aug 05, 2019 22.99 23.01 22.99 23.01 6,394 +0.07(+0.30%)
Aug 02, 2019 22.95 22.95 22.94 22.94 5,154 +0.03(+0.13%)
Aug 01, 2019 22.87 22.93 22.87 22.91 11,727 +0.07(+0.30%)
Jul 31, 2019 22.84 22.85 22.84 22.85 469 +0.01(+0.04%)
Jul 30, 2019 22.83 22.84 22.83 22.84 1,005 +0.01(+0.06%)
Jul 29, 2019 22.87 22.87 22.82 22.82 1,479 +0.02(+0.08%)
Jul 26, 2019 22.82 22.82 22.80 22.81 5,280 +0.00(+0.02%)
Jul 25, 2019 22.81 22.82 22.80 22.80 5,205 +0.00(+0.02%)
Jul 24, 2019 22.80 22.81 22.80 22.80 5,739 +0.00(+0.00%)
Jul 23, 2019 22.79 22.81 22.76 22.80 12,586 +0.03(+0.13%)
Jul 22, 2019 22.77 22.78 22.75 22.77 1,992 -0.01(-0.03%)
Jul 19, 2019 22.81 22.81 22.76 22.78 8,609 +0.02(+0.07%)
Jul 18, 2019 22.76 22.77 22.76 22.76 2,696 +0.01(+0.04%)
Jul 17, 2019 22.76 22.76 22.75 22.75 573 +0.02(+0.10%)
Jul 16, 2019 22.72 22.73 22.71 22.73 3,587 +0.00(+0.02%)
Jul 15, 2019 22.74 22.74 22.72 22.72 3,845 +0.01(+0.04%)
Jul 12, 2019 23.04 23.04 22.72 22.72 1,951 +0.00(+0.01%)
Jul 11, 2019 22.64 22.73 22.64 22.71 3,983 +0.00(+0.01%)
Jul 10, 2019 22.70 22.71 22.70 22.71 4,120 +0.02(+0.08%)
Jul 09, 2019 22.68 22.71 22.68 22.69 5,780 +0.02(+0.08%)
Jul 08, 2019 22.68 22.69 22.68 22.68 459 +0.01(+0.04%)
Jul 05, 2019 22.69 22.69 22.67 22.67 918 -0.00(-0.02%)
Jul 03, 2019 22.70 22.70 22.67 22.67 2,295 +0.02(+0.10%)
Jul 02, 2019 22.66 22.68 22.65 22.65 2,921 +0.01(+0.06%)
Jul 01, 2019 22.63 22.65 22.61 22.64 1,163 -0.01(-0.03%)
Jun 28, 2019 22.67 22.67 22.62 22.64 2,070 +0.02(+0.10%)
Jun 27, 2019 22.64 22.64 22.62 22.62 254 -0.02(-0.10%)
Jun 26, 2019 22.62 22.65 22.62 22.64 5,525 +0.02(+0.08%)
Jun 25, 2019 22.65 22.65 22.63 22.63 2,206 +0.03(+0.12%)
Jun 24, 2019 22.60 22.63 22.60 22.60 2,013 -0.01(-0.04%)
Jun 21, 2019 22.61 22.62 22.58 22.61 11,504 +0.00(+0.00%)
Jun 20, 2019 22.59 22.62 22.59 22.61 41,267 +0.03(+0.13%)
Jun 19, 2019 22.58 22.60 22.57 22.58 1,640 +0.01(+0.06%)
Jun 18, 2019 22.57 22.58 22.57 22.57 913 +0.01(+0.06%)
Jun 17, 2019 22.58 22.58 22.55 22.55 1,233 +0.00(+0.00%)
Jun 14, 2019 22.53 22.57 22.53 22.55 460 +0.00(+0.00%)
Jun 13, 2019 22.57 22.57 22.55 22.55 172 +0.00(+0.00%)
Jun 12, 2019 22.55 22.55 22.55 22.55 2,678 +0.00(+0.00%)
Jun 11, 2019 22.55 22.55 22.55 22.55 39 -0.01(-0.04%)
Jun 10, 2019 22.58 22.58 22.56 22.56 350 -0.01(-0.04%)
Jun 07, 2019 22.57 22.57 22.57 22.57 0 +0.03(+0.12%)
Jun 06, 2019 22.54 22.54 22.54 22.54 0 +0.00(+0.00%)
Jun 05, 2019 22.54 22.54 22.54 22.54 34 +0.00(+0.00%)
Jun 04, 2019 22.56 22.56 22.54 22.54 614 +0.00(+0.00%)
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.