Skip to main content

Vaneck Vaneck Corp Long Muni ETF (NY: MLN )

18.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.42 21.47 21.42 21.46 32,684 +0.05(+0.21%)
Oct 28, 2021 21.40 21.44 21.40 21.41 31,769 +0.00(+0.02%)
Oct 27, 2021 21.40 21.42 21.39 21.41 44,326 +0.08(+0.38%)
Oct 26, 2021 21.40 21.33 21.33 77,053 -0.01(-0.05%)
Oct 25, 2021 21.33 21.39 21.33 21.34 81,912 -0.03(-0.14%)
Oct 22, 2021 21.38 21.38 21.34 21.37 49,147 +0.03(+0.12%)
Oct 21, 2021 21.42 21.42 21.34 21.34 15,659 -0.05(-0.26%)
Oct 20, 2021 21.40 21.44 21.39 21.40 30,638 -0.03(-0.14%)
Oct 19, 2021 21.45 21.45 21.42 21.43 8,479 -0.02(-0.08%)
Oct 18, 2021 21.41 21.47 21.40 21.45 26,937 +0.01(+0.05%)
Oct 15, 2021 21.45 21.46 21.41 21.43 17,119 -0.01(-0.02%)
Oct 14, 2021 21.48 21.48 21.40 21.44 15,458 +0.02(+0.07%)
Oct 13, 2021 21.47 21.47 21.41 21.43 10,952 -0.00(-0.02%)
Oct 12, 2021 21.43 21.45 21.41 21.43 111,768 +0.02(+0.09%)
Oct 11, 2021 21.43 21.43 21.37 21.41 13,416 +0.01(+0.05%)
Oct 08, 2021 21.42 21.43 21.39 21.40 52,388 +0.01(+0.05%)
Oct 07, 2021 21.49 21.49 21.39 21.39 121,061 -0.08(-0.38%)
Oct 06, 2021 21.45 21.49 21.44 21.47 10,088 -0.03(-0.13%)
Oct 05, 2021 21.48 21.50 21.46 21.50 29,616 +0.01(+0.05%)
Oct 04, 2021 21.55 21.55 21.47 21.49 22,641 +0.01(+0.05%)
Oct 01, 2021 21.47 21.50 21.46 21.48 24,269 -0.04(-0.19%)
Sep 30, 2021 21.52 21.56 21.52 21.52 24,308 -0.00(-0.02%)
Sep 29, 2021 21.60 21.60 21.52 21.52 24,167 -0.07(-0.31%)
Sep 28, 2021 21.63 21.63 21.61 21.59 102,232 -0.10(-0.46%)
Sep 27, 2021 21.70 21.70 21.66 21.69 51,510 +0.00(+0.02%)
Sep 24, 2021 21.72 21.72 21.68 21.69 26,522 -0.02(-0.11%)
Sep 23, 2021 21.75 21.75 21.68 21.71 33,891 -0.07(-0.32%)
Sep 22, 2021 21.80 21.80 21.75 21.78 21,553 +0.01(+0.05%)
Sep 21, 2021 21.76 21.80 21.76 21.77 14,139 -0.03(-0.14%)
Sep 20, 2021 21.81 21.82 21.76 21.80 269,035 +0.08(+0.37%)
Sep 17, 2021 21.74 21.77 21.72 21.72 30,649 -0.03(-0.14%)
Sep 16, 2021 21.75 21.77 21.74 21.75 17,809 -0.01(-0.06%)
Sep 15, 2021 21.75 21.79 21.75 21.76 29,594 -0.01(-0.03%)
Sep 14, 2021 21.80 21.81 21.75 21.77 26,903 +0.00(+0.00%)
Sep 13, 2021 21.76 21.77 21.72 21.77 58,172 +0.07(+0.32%)
Sep 10, 2021 21.78 21.78 21.69 21.70 74,433 -0.08(-0.37%)
Sep 09, 2021 21.78 21.78 21.72 21.78 28,660 +0.03(+0.13%)
Sep 08, 2021 21.71 21.79 21.70 21.75 35,408 +0.05(+0.21%)
Sep 07, 2021 21.72 21.73 21.70 21.70 42,038 -0.07(-0.32%)
Sep 03, 2021 21.76 21.79 21.75 21.77 60,242 -0.02(-0.07%)
Sep 02, 2021 21.80 21.80 21.76 21.79 29,864 +0.00(+0.02%)
Sep 01, 2021 21.75 21.82 21.71 21.79 88,373 -0.06(-0.27%)
Aug 31, 2021 21.87 21.87 21.83 21.84 17,544 -0.01(-0.02%)
Aug 30, 2021 21.78 21.86 21.78 21.85 52,031 -0.01(-0.06%)
Aug 27, 2021 21.87 21.85 21.83 21.86 22,741 +0.01(+0.06%)
Aug 26, 2021 21.82 21.85 21.82 21.85 54,232 +0.01(+0.05%)
Aug 25, 2021 21.82 21.85 21.81 21.84 49,176 +0.01(+0.05%)
Aug 24, 2021 21.84 21.86 21.82 21.83 24,076 -0.02(-0.11%)
Aug 23, 2021 21.87 21.87 21.82 21.86 20,258 +0.00(+0.02%)
Aug 20, 2021 21.85 21.86 21.81 21.85 28,396 +0.02(+0.09%)
Aug 19, 2021 21.86 21.86 21.81 21.83 20,322 -0.01(-0.05%)
Aug 18, 2021 21.79 21.85 21.79 21.84 74,557 +0.00(+0.00%)
Aug 17, 2021 21.86 21.86 21.81 21.84 11,744 -0.01(-0.05%)
Aug 16, 2021 21.84 21.87 21.80 21.85 21,454 +0.01(+0.05%)
Aug 13, 2021 21.87 21.87 21.81 21.84 18,440 -0.01(-0.05%)
Aug 12, 2021 21.89 21.89 21.81 21.85 22,311 +0.00(+0.00%)
Aug 11, 2021 21.91 21.91 21.85 21.85 21,036 -0.03(-0.14%)
Aug 10, 2021 21.88 21.93 21.88 21.88 50,050 +0.02(+0.09%)
Aug 09, 2021 21.96 21.98 21.85 21.86 354,689 -0.08(-0.36%)
Aug 06, 2021 21.98 21.98 21.92 21.94 33,024 -0.04(-0.18%)
Aug 05, 2021 22.00 22.01 21.98 21.98 57,397 -0.02(-0.09%)
Aug 04, 2021 22.03 22.04 21.99 22.00 35,994 -0.01(-0.06%)
Aug 03, 2021 22.03 22.03 22.01 22.01 47,953 +0.00(+0.01%)
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.