Market Vectors Long Municipal Index ETF Historical Stock Prices

(ETF)
MLN 
$19.271
*  
0.1009
0.53%
Get MLN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MLN 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 03-APR-2015 TO 03-JUL-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  19.27  19.28  19.15  19.271 27,783
07/02/2015 19.14 19.21 19.14 19.1701 9,407
07/01/2015 19.16 19.23 19.11 19.14 57,406
06/30/2015 19.25 19.3 19.19 19.2 23,151
06/29/2015 19.3 19.32 19.2314 19.317 18,384
06/26/2015 19.23 19.26 19.1874 19.2194 14,222
06/25/2015 19.23 19.26 19.2122 19.26 14,520
06/24/2015 19.3 19.3 19.23 19.27 13,248
06/23/2015 19.26 19.3157 19.25 19.295 16,002
06/22/2015 19.27 19.315 19.23 19.29 5,112
06/19/2015 19.27 19.31 19.27 19.31 7,396
06/18/2015 19.25 19.2897 19.227 19.28 2,840
06/17/2015 19.33 19.33 19.19 19.2601 10,599
06/16/2015 19.27 19.3 19.22 19.296 18,418
06/15/2015 19.24 19.29 19.18 19.2 14,107
06/12/2015 19.235 19.28 19.2 19.25 29,897
06/11/2015 19.17 19.228 19.17 19.2 23,965
06/10/2015 19.16 19.2 19.13 19.13 18,151
06/09/2015 19.18 19.1999 19.1305 19.16 28,871
06/08/2015 19.13 19.18 19.13 19.16 45,068
06/05/2015 19.19 19.19 19.13 19.16 28,865
06/04/2015 19.26 19.26 19.1802 19.22 26,962
06/03/2015 19.18 19.24 19.12 19.2 21,402
06/02/2015 19.28 19.28 19.1901 19.21 15,659
06/01/2015 19.335 19.35 19.25 19.28 5,296
05/29/2015 19.34 19.38 19.3 19.3501 13,767
05/28/2015 19.27 19.31 19.225 19.2582 8,743
05/27/2015 19.26 19.29 19.2 19.28 12,540
05/26/2015 19.19 19.26 19.164 19.25 12,186
05/22/2015 19.15 19.2 19.09 19.15 49,305
05/21/2015 19.09 19.2 19.08 19.15 17,727
05/20/2015 19.17 19.1911 19.13 19.13 36,506
05/19/2015 19.19 19.2457 19.12 19.13 42,168
05/18/2015 19.25 19.25 19.17 19.18 20,325
05/15/2015 19.29 19.29 19.23 19.289 13,045
05/14/2015 19.25 19.29 19.25 19.2612 7,682
05/13/2015 19.35 19.3599 19.2549 19.29 16,360
05/12/2015 19.25 19.34 19.2306 19.29 35,698
05/11/2015 19.37 19.39 19.21 19.21 77,963
05/08/2015 19.38 19.44 19.35 19.35 6,187
05/07/2015 19.32 19.41 19.31 19.4 9,720
05/06/2015 19.4 19.4 19.26 19.279 29,530
05/05/2015 19.41 19.42 19.3 19.34 32,692
05/04/2015 19.47 19.4899 19.368 19.4299 32,454
05/01/2015 19.52 19.52 19.38 19.4101 44,680
04/30/2015 19.59 19.6 19.53 19.6 38,309
04/29/2015 19.58 19.65 19.58 19.6 21,497
04/28/2015 19.64 19.72 19.64 19.65 18,008
04/27/2015 19.69 19.72 19.69 19.7 55,826
04/24/2015 19.7 19.75 19.691 19.7 14,964
04/23/2015 19.72 19.74 19.6901 19.73 9,223
04/22/2015 19.8 19.8 19.71 19.71 29,330
04/21/2015 19.8 19.82 19.77 19.78 17,171
04/20/2015 19.81 19.85 19.7701 19.81 107,709
04/17/2015 19.79 19.8595 19.76 19.8595 20,389
04/16/2015 19.8 19.88 19.78 19.8078 19,519
04/15/2015 19.83 19.8799 19.8 19.84 23,068
04/14/2015 19.85 19.8542 19.81 19.8199 13,350
04/13/2015 19.81 19.86 19.78 19.7968 19,170
04/10/2015 19.83 19.83 19.77 19.77 37,790
04/09/2015 19.86 19.86 19.78 19.78 225,770
04/08/2015 19.86 19.87 19.8 19.84 15,564
04/07/2015 19.89 19.89 19.8189 19.87 17,766
04/06/2015 19.909 19.919 19.8 19.84 16,987
*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?