Market Vectors High Yield Municipal Index ETF Historical Stock Prices

(ETF)
HYD 
$29.93
*  
unch
unch
Get HYD Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  30.05  30.1188  29.92  29.93 245,802
09/02/2015 29.92 30.1188 29.92 29.93 245,802
09/01/2015 29.97 30.05 29.86 29.93 281,809
08/31/2015 30.03 30.1202 29.97 30 196,481
08/28/2015 29.88 30.01 29.85 30 216,812
08/27/2015 29.9 29.9199 29.73 29.82 375,868
08/26/2015 30.1 30.17 29.88 29.9 436,110
08/25/2015 29.86 30 29.86 30 426,470
08/24/2015 30.15 30.33 29.76 29.99 665,879
08/21/2015 30.37 30.38 30.27 30.33 260,103
08/20/2015 30.35 30.4 30.2824 30.39 196,209
08/19/2015 30.28 30.41 30.25 30.41 122,044
08/18/2015 30.35 30.38 30.29 30.32 341,176
08/17/2015 30.28 30.36 30.25 30.35 193,350
08/14/2015 30.25 30.35 30.225 30.33 178,135
08/13/2015 30.23 30.34 30.22 30.27 109,154
08/12/2015 30.32 30.32 30.19 30.26 285,634
08/11/2015 30.24 30.35 30.2232 30.32 224,626
08/10/2015 30.24 30.26 30.18 30.25 364,518
08/07/2015 30.16 30.28 30.1501 30.28 185,917
08/06/2015 30.14 30.23 30.14 30.2 175,785
08/05/2015 30.1 30.18 30.1 30.13 137,373
08/04/2015 30.24 30.27 30.1 30.18 251,996
08/03/2015 30.23 30.29 30.03 30.28 287,196
07/31/2015 30.31 30.4097 30.19 30.29 441,627
07/30/2015 30.31 30.31 30.17 30.24 257,112
07/29/2015 30.33 30.37 30.23 30.28 463,043
07/28/2015 30.29 30.35 30.2411 30.34 140,529
07/27/2015 30.32 30.41 30.28 30.36 170,021
07/24/2015 30.33 30.36 30.2734 30.31 159,609
07/23/2015 30.35 30.35 30.17 30.34 326,109
07/22/2015 30.22 30.31 30.2 30.21 147,623
07/21/2015 30.19 30.26 30.16 30.26 266,575
07/20/2015 30.2 30.2499 30.11 30.18 114,581
07/17/2015 30.18 30.27 30.15 30.21 234,581
07/16/2015 30.13 30.22 30.08 30.18 335,720
07/15/2015 30.15 30.2 30.1 30.2 131,134
07/14/2015 30.14 30.18 30.09 30.18 221,040
07/13/2015 30.06 30.11 30.01 30.11 205,508
07/10/2015 30 30.07 30 30.07 267,118
07/09/2015 30.01 30.06 29.97 30.01 283,790
07/08/2015 30.06 30.1 29.9496 30.02 359,422
07/07/2015 30.1 30.22 30.03 30.03 404,906
07/06/2015 30.01 30.0861 29.7725 30.05 366,478
07/02/2015 29.83 29.9308 29.75 29.76 474,218
07/01/2015 29.63 29.9 29.56 29.72 2,110,926
06/30/2015 29.96 30.01 29.483 29.9 1,106,461
06/29/2015 30.41 30.4802 29.89 29.94 751,793
06/26/2015 30.35 30.452 30.3 30.37 115,479
06/25/2015 30.46 30.49 30.41 30.41 238,934
06/24/2015 30.46 30.48 30.4 30.48 146,425
06/23/2015 30.49 30.49 30.3712 30.48 276,702
06/22/2015 30.44 30.54 30.37 30.46 285,291
06/19/2015 30.5 30.6 30.45 30.5 199,877
06/18/2015 30.49 30.5 30.4 30.47 283,330
06/17/2015 30.49 30.51 30.38 30.48 170,088
06/16/2015 30.44 30.5499 30.41 30.5 211,091
06/15/2015 30.44 30.5 30.34 30.38 236,284
06/12/2015 30.52 30.52 30.39 30.4 648,399
06/11/2015 30.52 30.52 30.44 30.47 291,096
06/10/2015 30.52 30.548 30.45 30.45 171,943
06/09/2015 30.52 30.59 30.506 30.56 145,802
06/08/2015 30.52 30.631 30.51 30.55 311,362
06/05/2015 30.58 30.717 30.5 30.51 239,995
06/04/2015 30.62 30.81 30.62 30.74 203,926
06/03/2015 30.66 30.71 30.61 30.67 181,545
06/02/2015 30.66 30.7293 30.62 30.67 364,768
*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?