Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Vaneck Corp Long Muni ETF (NY: MLN )

17.96 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 9, 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 (%)
Oct 31, 2016 19.02 19.03 18.96 19.03 28,804 +0.02(+0.10%)
Oct 28, 2016 18.91 19.01 18.91 19.01 56,107 +0.09(+0.49%)
Oct 27, 2016 18.95 18.97 18.90 18.91 55,311 -0.06(-0.30%)
Oct 26, 2016 19.00 19.04 18.95 18.97 69,431 -0.07(-0.39%)
Oct 25, 2016 19.02 19.10 19.00 19.04 123,274 +0.03(+0.15%)
Oct 24, 2016 19.04 19.07 19.00 19.02 41,711 -0.05(-0.26%)
Oct 21, 2016 19.05 19.10 19.04 19.07 32,508 +0.03(+0.16%)
Oct 20, 2016 19.05 19.08 19.01 19.04 36,834 +0.00(+0.01%)
Oct 19, 2016 19.00 19.06 18.99 19.03 106,075 +0.00(+0.01%)
Oct 18, 2016 19.05 19.07 18.99 19.03 72,979 -0.06(-0.31%)
Oct 17, 2016 19.08 19.09 19.02 19.09 50,488 +0.00(+0.00%)
Oct 14, 2016 19.09 19.10 19.02 19.09 27,471 -0.01(-0.05%)
Oct 13, 2016 19.14 19.16 19.05 19.10 38,438 -0.03(-0.15%)
Oct 12, 2016 19.09 19.13 19.04 19.13 53,094 +0.01(+0.05%)
Oct 11, 2016 19.18 19.19 19.12 19.12 34,283 -0.05(-0.24%)
Oct 10, 2016 19.20 19.21 19.13 19.17 95,294 +0.00(+0.00%)
Oct 07, 2016 19.23 19.24 19.17 19.17 48,623 -0.01(-0.05%)
Oct 06, 2016 19.18 19.25 19.17 19.18 226,967 -0.07(-0.39%)
Oct 05, 2016 19.26 19.33 19.24 19.25 206,438 -0.05(-0.24%)
Oct 04, 2016 19.36 19.37 19.29 19.30 71,681 -0.07(-0.39%)
Oct 03, 2016 19.39 19.39 19.33 19.37 45,229 -0.01(-0.05%)
Sep 30, 2016 19.39 19.40 19.35 19.38 12,572 -0.03(-0.14%)
Sep 29, 2016 19.39 19.43 19.39 19.41 27,157 -0.02(-0.10%)
Sep 28, 2016 19.43 19.44 19.38 19.43 18,937 +0.06(+0.29%)
Sep 27, 2016 19.41 19.43 19.37 19.37 7,492 -0.01(-0.08%)
Sep 26, 2016 19.38 19.40 19.35 19.39 38,262 +0.03(+0.14%)
Sep 23, 2016 19.37 19.39 19.33 19.36 23,873 -0.00(-0.02%)
Sep 22, 2016 19.35 19.37 19.34 19.36 69,921 +0.03(+0.14%)
Sep 21, 2016 19.34 19.35 19.30 19.33 12,542 +0.01(+0.05%)
Sep 20, 2016 19.35 19.35 19.33 19.33 23,613 -0.01(-0.05%)
Sep 19, 2016 19.36 19.36 19.33 19.33 24,489 -0.03(-0.17%)
Sep 16, 2016 19.37 19.37 19.33 19.37 15,763 +0.04(+0.22%)
Sep 15, 2016 19.37 19.37 19.33 19.33 33,033 -0.06(-0.29%)
Sep 14, 2016 19.39 19.41 19.33 19.38 27,622 +0.05(+0.26%)
Sep 13, 2016 19.38 19.44 19.33 19.33 62,395 -0.06(-0.31%)
Sep 12, 2016 19.41 19.46 19.39 19.39 66,786 -0.06(-0.29%)
Sep 09, 2016 19.42 19.48 19.41 19.45 66,533 -0.01(-0.05%)
Sep 08, 2016 19.49 19.50 19.45 19.46 37,176 -0.04(-0.19%)
Sep 07, 2016 19.51 19.52 19.46 19.49 28,512 -0.04(-0.19%)
Sep 06, 2016 19.46 19.53 19.46 19.53 58,248 +0.07(+0.33%)
Sep 02, 2016 19.47 19.46 19.46 19.46 34,037 -0.05(-0.24%)
Sep 01, 2016 19.48 19.52 19.46 19.51 52,103 +0.03(+0.14%)
Aug 31, 2016 19.48 19.52 19.48 19.48 32,531 +0.00(+0.00%)
Aug 30, 2016 19.53 19.54 19.48 19.48 27,931 -0.07(-0.33%)
Aug 29, 2016 19.51 19.55 19.49 19.55 48,208 +0.06(+0.29%)
Aug 26, 2016 19.52 19.53 19.46 19.49 17,535 -0.01(-0.05%)
Aug 25, 2016 19.48 19.51 19.46 19.50 33,473 +0.05(+0.24%)
Aug 24, 2016 19.50 19.52 19.46 19.46 73,118 -0.06(-0.29%)
Aug 23, 2016 19.52 19.52 19.48 19.51 24,537 +0.00(+0.00%)
Aug 22, 2016 19.52 19.52 19.48 19.51 85,763 +0.04(+0.19%)
Aug 19, 2016 19.48 19.49 19.45 19.47 45,407 +0.00(+0.00%)
Aug 18, 2016 19.47 19.50 19.45 19.47 63,627 +0.00(+0.00%)
Aug 17, 2016 19.43 19.48 19.42 19.47 51,962 +0.01(+0.05%)
Aug 16, 2016 19.46 19.47 19.43 19.46 21,626 +0.07(+0.34%)
Aug 15, 2016 19.46 19.46 19.40 19.40 55,782 -0.06(-0.29%)
Aug 12, 2016 19.43 19.46 19.43 19.46 20,954 +0.06(+0.29%)
Aug 11, 2016 19.44 19.46 19.40 19.40 83,413 -0.05(-0.24%)
Aug 10, 2016 19.42 19.45 19.42 19.45 57,802 +0.03(+0.14%)
Aug 09, 2016 19.41 19.44 19.39 19.42 13,716 +0.02(+0.10%)
Aug 08, 2016 19.41 19.42 19.37 19.40 39,648 +0.02(+0.10%)
Aug 05, 2016 19.42 19.42 19.37 19.38 34,185 -0.05(-0.24%)
Aug 04, 2016 19.43 19.45 19.39 19.43 140,672 +0.02(+0.10%)
Aug 03, 2016 19.41 19.42 19.36 19.41 21,623 -0.02(-0.10%)
Aug 02, 2016 19.39 19.43 19.37 19.43 45,346 +0.03(+0.14%)
Aug 01, 2016 19.43 19.44 19.40 19.40 25,991 -0.09(-0.47%)
Jul 29, 2016 19.45 19.49 19.43 19.49 42,907 +0.05(+0.24%)
Jul 28, 2016 19.42 19.51 19.39 19.45 73,475 +0.06(+0.29%)
Jul 27, 2016 19.39 19.43 19.36 19.39 52,823 -0.01(-0.05%)
Jul 26, 2016 19.40 19.40 19.35 19.40 39,057 +0.02(+0.10%)
Jul 25, 2016 19.38 19.39 19.34 19.38 43,156 +0.01(+0.05%)
Jul 22, 2016 19.36 19.40 19.33 19.37 44,276 -0.02(-0.10%)
Jul 21, 2016 19.34 19.41 19.34 19.39 49,548 -0.02(-0.10%)
Jul 20, 2016 19.40 19.42 19.38 19.41 32,843 +0.00(+0.00%)
Jul 19, 2016 19.42 19.44 19.39 19.41 146,804 -0.04(-0.19%)
Jul 18, 2016 19.42 19.47 19.42 19.45 29,256 -0.02(-0.10%)
Jul 15, 2016 19.47 19.47 19.43 19.46 27,267 -0.02(-0.10%)
Jul 14, 2016 19.49 19.50 19.45 19.48 85,912 -0.06(-0.33%)
Jul 13, 2016 19.51 19.55 19.51 19.55 47,691 +0.02(+0.09%)
Jul 12, 2016 19.54 19.57 19.51 19.53 65,085 -0.01(-0.05%)
Jul 11, 2016 19.58 19.59 19.53 19.54 67,106 -0.05(-0.24%)
Jul 08, 2016 19.56 19.60 19.61 19.58 129,341 -0.03(-0.14%)
Jul 07, 2016 19.58 19.61 19.58 19.61 106,095 +0.03(+0.14%)
Jul 06, 2016 19.59 19.63 19.57 19.58 48,243 +0.03(+0.14%)
Jul 05, 2016 19.56 19.58 19.55 19.56 50,935 +0.05(+0.24%)
Jul 01, 2016 19.50 19.51 19.51 19.51 32,583 -0.00(-0.00%)
Jun 30, 2016 19.50 19.52 19.46 19.51 103,685 +0.06(+0.31%)
Jun 29, 2016 19.51 19.51 19.45 19.45 67,263 -0.06(-0.30%)
Jun 28, 2016 19.51 19.56 19.50 19.51 40,156 +0.00(+0.00%)
Jun 27, 2016 19.54 19.56 19.49 19.51 65,653 +0.05(+0.24%)
Jun 24, 2016 19.46 19.48 19.41 19.46 75,380 +0.21(+1.10%)
Jun 23, 2016 19.29 19.29 19.21 19.25 73,020 -0.07(-0.38%)
Jun 22, 2016 19.29 19.34 19.29 19.33 26,476 -0.01(-0.05%)
Jun 21, 2016 19.30 19.35 19.30 19.34 32,912 +0.04(+0.19%)
Jun 20, 2016 19.34 19.34 19.29 19.30 58,578 -0.05(-0.24%)
Jun 17, 2016 19.41 19.41 19.33 19.34 38,120 -0.06(-0.33%)
Jun 16, 2016 19.36 19.41 19.36 19.41 100,344 +0.06(+0.29%)
Jun 15, 2016 19.33 19.36 19.32 19.35 24,110 +0.03(+0.14%)
Jun 14, 2016 19.34 19.34 19.27 19.33 40,704 +0.04(+0.19%)
Jun 13, 2016 19.28 19.30 19.26 19.29 31,322 +0.02(+0.10%)
Jun 10, 2016 19.24 19.29 19.24 19.27 39,528 +0.06(+0.29%)
Jun 09, 2016 19.16 19.22 19.12 19.21 38,057 +0.06(+0.34%)
Jun 08, 2016 19.15 19.16 19.10 19.15 70,912 +0.02(+0.10%)
Jun 07, 2016 19.12 19.13 19.10 19.13 30,889 +0.08(+0.44%)
Jun 06, 2016 19.11 19.11 19.04 19.05 76,521 -0.06(-0.34%)
Jun 03, 2016 19.02 19.12 19.02 19.11 150,388 +0.06(+0.29%)
Jun 02, 2016 19.06 19.06 19.03 19.06 15,317 +0.02(+0.10%)
Jun 01, 2016 19.08 19.08 19.01 19.04 47,259 +0.04(+0.23%)
May 31, 2016 19.03 19.03 18.97 19.00 39,705 -0.01(-0.03%)
May 27, 2016 19.02 19.00 19.00 19.00 18,212 +0.04(+0.19%)
May 26, 2016 19.04 19.04 18.95 18.97 135,414 +0.05(+0.24%)
May 25, 2016 19.02 19.03 18.92 18.92 119,173 -0.07(-0.39%)
May 24, 2016 18.97 19.03 18.97 18.99 67,249 -0.03(-0.15%)
May 23, 2016 19.06 19.06 18.97 19.02 56,187 +0.02(+0.10%)
May 20, 2016 18.97 19.04 18.97 19.00 47,761 +0.06(+0.29%)
May 19, 2016 18.96 19.05 18.94 18.95 38,854 +0.02(+0.10%)
May 18, 2016 19.13 19.13 18.93 18.93 125,036 -0.20(-1.06%)
May 17, 2016 19.09 19.13 19.05 19.13 38,255 +0.08(+0.44%)
May 16, 2016 19.00 19.07 19.00 19.05 72,696 -0.06(-0.29%)
May 13, 2016 19.09 19.11 19.05 19.10 179,842 +0.08(+0.44%)
May 12, 2016 19.04 19.07 18.99 19.02 45,502 -0.05(-0.24%)
May 11, 2016 19.03 19.07 18.99 19.07 16,503 +0.06(+0.34%)
May 10, 2016 19.02 19.03 18.99 19.00 23,169 +0.00(+0.00%)
May 09, 2016 19.00 19.01 18.94 19.00 146,919 +0.01(+0.05%)
May 06, 2016 19.00 19.00 18.93 18.99 29,421 +0.03(+0.15%)
May 05, 2016 18.94 18.99 18.92 18.97 55,642 +0.02(+0.10%)
May 04, 2016 18.97 18.97 18.86 18.95 60,209 -0.01(-0.05%)
May 03, 2016 18.95 18.97 18.91 18.96 124,638 +0.10(+0.54%)
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.