Market Vectors High Yield Municipal Index ETF Historical Stock Prices

(ETF)
HYD 
$30.85
*  
0.01
0.03%
Get HYD Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading HYD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.88  30.9499  30.7501  30.85 147,033
05/28/2015 30.81 30.9499 30.7501 30.85 147,033
05/27/2015 30.79 30.935 30.75 30.86 239,205
05/26/2015 30.8 30.89 30.7 30.79 298,288
05/22/2015 30.82 30.82 30.68 30.7622 221,765
05/21/2015 30.73 30.88 30.7001 30.831 235,904
05/20/2015 30.71 30.79 30.66 30.72 350,541
05/19/2015 30.72 30.78 30.68 30.71 237,723
05/18/2015 30.81 30.83 30.74 30.78 236,310
05/15/2015 30.82 30.8599 30.75 30.82 225,304
05/14/2015 30.8 30.8695 30.74 30.82 252,327
05/13/2015 30.81 30.85 30.72 30.8 186,075
05/12/2015 30.73 30.87 30.65 30.78 241,216
05/11/2015 30.82 30.89 30.7 30.78 291,847
05/08/2015 30.86 30.984 30.82 30.92 306,401
05/07/2015 30.79 30.941 30.71 30.87 411,065
05/06/2015 30.85 30.9599 30.7 30.76 371,305
05/05/2015 30.87 30.911 30.8101 30.9 321,761
05/04/2015 30.95 30.95 30.81 30.9 383,449
05/01/2015 30.88 30.9799 30.68 30.92 530,010
04/30/2015 31.21 31.2199 30.8901 31.1 733,327
04/29/2015 31.22 31.2799 31.17 31.24 353,819
04/28/2015 31.29 31.31 31.2101 31.27 270,689
04/27/2015 31.33 31.33 31.26 31.31 275,347
04/24/2015 31.28 31.34 31.2 31.34 222,839
04/23/2015 31.24 31.3 31.1973 31.3 290,710
04/22/2015 31.28 31.3499 31.17 31.2 274,715
04/21/2015 31.29 31.32 31.22 31.28 258,616
04/20/2015 31.32 31.35 31.2 31.34 271,154
04/17/2015 31.21 31.34 31.2 31.34 231,498
04/16/2015 31.25 31.2574 31.12 31.21 663,145
04/15/2015 31.25 31.27 31.2 31.24 316,109
04/14/2015 31.24 31.27 31.2004 31.26 351,880
04/13/2015 31.18 31.25 31.15 31.25 216,923
04/10/2015 31.19 31.2999 31.15 31.2 256,334
04/09/2015 31.23 31.23 31.11 31.18 343,847
04/08/2015 31.2 31.25 31.14 31.25 347,461
04/07/2015 31.15 31.26 31.13 31.2 310,115
04/06/2015 31.22 31.28 31.11 31.16 473,142
04/02/2015 31.28 31.28 31.13 31.2 475,568
04/01/2015 31.19 31.28 31.133 31.25 1,336,822
03/31/2015 31.29 31.34 31.2301 31.34 223,928
03/30/2015 31.33 31.4 31.25 31.32 518,808
03/27/2015 31.23 31.3599 31.23 31.35 557,817
03/26/2015 31.29 31.33 31.2 31.28 618,234
03/25/2015 31.36 31.4 31.28 31.33 1,573,863
03/24/2015 31.29 31.46 31.29 31.42 405,886
03/23/2015 31.29 31.33 31.2201 31.32 170,234
03/20/2015 31.38 31.38 31.26 31.285 260,059
03/19/2015 31.31 31.3599 31.25 31.27 262,744
03/18/2015 31.18 31.4 31.01 31.33 308,269
03/17/2015 31.01 31.18 30.96 31.12 247,683
03/16/2015 30.99 31.1378 30.99 31.08 193,161
03/13/2015 30.95 31.04 30.93 30.96 387,883
03/12/2015 30.9 31.0595 30.8756 30.92 503,047
03/11/2015 30.79 30.85 30.75 30.835 206,787
03/10/2015 30.72 30.86 30.66 30.79 269,423
03/09/2015 30.7 30.89 30.56 30.64 437,268
03/06/2015 30.82 30.85 30.6 30.6 482,533
03/05/2015 30.91 30.95 30.81 30.86 256,751
03/04/2015 30.8 31.09 30.8 30.82 307,919
03/03/2015 30.99 31.21 30.8 30.9 784,007
03/02/2015 31.24 31.249 30.95 31.04 766,237
02/27/2015 31.16 31.31 31.115 31.29 201,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?