Long Municipal Index ETF Vaneck (NY: MLN )

21.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 21.81 21.81 21.72 21.75 226,783 -0.02(-0.07%)
Jan 15, 2021 21.71 21.80 21.69 21.77 52,800 +0.09(+0.42%)
Jan 14, 2021 21.73 21.74 21.68 21.68 66,918 +0.01(+0.02%)
Jan 13, 2021 21.77 21.79 21.66 21.67 93,640 -0.03(-0.12%)
Jan 12, 2021 21.78 21.78 21.67 21.70 84,609 +0.05(+0.21%)
Jan 11, 2021 21.67 21.75 21.63 21.66 81,811 -0.02(-0.12%)
Jan 08, 2021 21.73 21.76 21.68 21.68 44,600 -0.05(-0.23%)
Jan 07, 2021 21.82 21.83 21.73 21.73 81,266 -0.08(-0.37%)
Jan 06, 2021 21.77 21.83 21.77 21.81 42,258 -0.00(-0.00%)
Jan 05, 2021 21.80 21.83 21.76 21.81 28,574 +0.01(+0.05%)
Jan 04, 2021 21.73 21.80 21.72 21.80 62,065 +0.09(+0.41%)
Dec 31, 2020 21.71 21.71 21.71 35,927 -0.05(-0.21%)
Dec 30, 2020 21.79 21.79 21.71 21.75 35,927 -0.02(-0.07%)
Dec 29, 2020 21.72 21.78 21.72 21.77 38,540 -0.04(-0.18%)
Dec 28, 2020 21.89 21.89 21.80 21.81 41,927 -0.02(-0.07%)
Dec 24, 2020 21.89 21.89 21.82 21.83 18,900 -0.02(-0.10%)
Dec 23, 2020 21.87 21.87 21.80 21.85 29,226 -0.01(-0.06%)
Dec 22, 2020 21.80 21.87 21.80 21.86 30,268 +0.01(+0.05%)
Dec 21, 2020 21.78 21.86 21.78 21.85 45,263 +0.02(+0.10%)
Dec 18, 2020 21.82 21.85 21.81 21.83 17,600 +0.00(+0.02%)
Dec 17, 2020 21.84 21.86 21.79 21.83 112,704 +0.02(+0.09%)
Dec 16, 2020 21.75 21.82 21.75 21.80 25,174 +0.03(+0.12%)
Dec 15, 2020 21.81 21.81 21.76 21.78 20,383 -0.02(-0.08%)
Dec 14, 2020 21.78 21.81 21.78 21.80 19,784 -0.01(-0.07%)
Dec 11, 2020 21.80 21.82 21.78 21.81 38,700 +0.04(+0.18%)
Dec 10, 2020 21.79 21.79 21.76 21.77 30,558 +0.02(+0.11%)
Dec 09, 2020 21.78 21.78 21.72 21.75 44,750 -0.02(-0.11%)
Dec 08, 2020 21.67 21.77 21.67 21.77 47,647 +0.13(+0.60%)
Dec 07, 2020 21.70 21.70 21.63 21.64 72,921 -0.01(-0.05%)
Dec 04, 2020 21.69 21.69 21.63 21.65 40,800 -0.05(-0.23%)
Dec 03, 2020 21.69 21.70 21.66 21.70 83,198 +0.04(+0.18%)
Dec 02, 2020 21.70 21.70 21.59 21.66 45,294 -0.05(-0.23%)
Dec 01, 2020 21.69 21.71 21.61 21.71 53,878 +0.04(+0.18%)
Nov 30, 2020 21.70 21.70 21.66 21.67 36,671 -0.03(-0.14%)
Nov 27, 2020 21.69 21.71 21.66 21.70 26,600 +0.05(+0.21%)
Nov 25, 2020 21.64 21.69 21.63 21.66 65,200 +0.01(+0.02%)
Nov 24, 2020 21.68 21.69 21.65 21.65 17,212 -0.01(-0.04%)
Nov 23, 2020 21.63 21.68 21.63 21.66 30,489 -0.01(-0.03%)
Nov 20, 2020 21.63 21.68 21.63 21.67 33,600 +0.05(+0.21%)
Nov 19, 2020 21.55 21.64 21.55 21.62 25,044 +0.08(+0.37%)
Nov 18, 2020 21.57 21.57 21.50 21.54 32,635 +0.01(+0.05%)
Nov 17, 2020 21.45 21.53 21.45 21.53 57,003 +0.13(+0.61%)
Nov 16, 2020 21.47 21.49 21.39 21.40 115,097 -0.04(-0.19%)
Nov 13, 2020 21.44 21.46 21.40 21.44 38,100 +0.06(+0.30%)
Nov 12, 2020 21.35 21.39 21.34 21.38 123,794 +0.01(+0.03%)
Nov 11, 2020 21.38 21.38 21.35 21.37 28,792 -0.02(-0.09%)
Nov 10, 2020 21.33 21.39 21.33 21.39 31,558 +0.07(+0.33%)
Nov 09, 2020 21.35 21.36 21.28 21.32 64,676 -0.07(-0.33%)
Nov 06, 2020 21.37 21.39 21.35 21.39 29,300 +0.09(+0.42%)
Nov 05, 2020 21.33 21.38 21.30 21.30 64,413 -0.03(-0.14%)
Nov 04, 2020 21.34 21.34 21.31 21.33 49,048 +0.16(+0.76%)
Nov 03, 2020 21.17 21.20 21.16 21.17 4,970 +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.
X