Market Vectors Long Municipal Index ETF Historical Stock Prices

(ETF)
MLN 
$19.04
*  
0.07
0.37%
Get MLN Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.03  19.07  18.98  19.04 24,416
07/09/2014 19.03 19.04 18.96 18.97 10,216
07/08/2014 19.1 19.1 19.02 19.075 26,614
07/07/2014 19.01 19.07 18.99 19.05 45,173
07/03/2014 19.1 19.11 19 19.01 18,351
07/02/2014 19.18 19.195 19.124 19.13 20,630
07/01/2014 19.25 19.3 19.2001 19.2101 8,057
06/30/2014 19.3 19.3299 19.2793 19.31 16,690
06/27/2014 19.27 19.39 19.27 19.31 19,467
06/26/2014 19.29 19.34 19.28 19.3 60,437
06/25/2014 19.25 19.39 19.25 19.28 33,596
06/24/2014 19.23 19.35 19.23 19.26 14,562
06/23/2014 19.18 19.23 19.18 19.2218 7,995
06/20/2014 19.18 19.2 19.1693 19.2 21,762
06/19/2014 19.215 19.24 19.13 19.22 17,704
06/18/2014 19.16 19.24 19.16 19.215 31,988
06/17/2014 19.16 19.2 19.12 19.2 20,258
06/16/2014 19.26 19.26 19.165 19.2 26,705
06/13/2014 19.16 19.1899 19.14 19.18 19,566
06/12/2014 19.11 19.1899 19.11 19.1404 15,008
06/11/2014 19.14 19.15 19.1102 19.14 19,426
06/10/2014 19.21 19.21 19.1299 19.13 13,037
06/09/2014 19.16 19.18 19.1008 19.16 16,236
06/06/2014 19.23 19.23 19.16 19.1999 35,710
06/05/2014 19.12 19.1786 19.108 19.17 7,418
06/04/2014 19.21 19.2216 19.12 19.12 28,792
06/03/2014 19.2 19.2499 19.18 19.18 19,372
06/02/2014 19.3 19.3299 19.18 19.2 63,552
05/30/2014 19.39 19.412 19.34 19.37 16,526
05/29/2014 19.37 19.4338 19.34 19.35 75,601
05/28/2014 19.37 19.407 19.32 19.37 24,182
05/27/2014 19.35 19.35 19.29 19.31 17,218
05/23/2014 19.32 19.3499 19.29 19.3001 12,376
05/22/2014 19.36 19.36 19.24 19.27 22,235
05/21/2014 19.34 19.34 19.254 19.3 18,908
05/20/2014 19.41 19.41 19.32 19.339 17,604
05/19/2014 19.38 19.41 19.34 19.35 40,183
05/16/2014 19.35 19.36 19.28 19.29 20,200
05/15/2014 19.245 19.38 19.23 19.32 86,525
05/14/2014 19.19 19.27 19.18 19.22 16,907
05/13/2014 19.12 19.16 19.08 19.1431 36,458
05/12/2014 19.09 19.1 19.0022 19.081 10,695
05/09/2014 19.1 19.12 19.04 19.08 33,750
05/08/2014 19.05 19.11 19.03 19.06 53,104
05/07/2014 19.03 19.04 19 19.04 20,381
05/06/2014 18.99 19.03 18.99 19.03 11,096
05/05/2014 19 19 18.93 18.97 24,657
05/02/2014 18.88 19 18.88 18.962 23,641
05/01/2014 18.89 18.94 18.8705 18.94 8,738
04/30/2014 18.96 18.96 18.89 18.95 16,867
04/29/2014 18.9 18.93 18.88 18.88 14,089
04/28/2014 18.96 19.01 18.93 18.93 21,098
04/25/2014 18.9 18.96 18.9 18.96 7,670
04/24/2014 18.93 18.9582 18.86 18.86 41,646
04/23/2014 18.94 18.95 18.89 18.93 19,643
04/22/2014 18.85 18.89 18.85 18.89 3,934
04/21/2014 18.94 18.94 18.86 18.8713 22,311
04/17/2014 18.95 18.95 18.825 18.85 32,630
04/16/2014 18.89 18.92 18.84 18.89 9,902
04/15/2014 18.88 18.8999 18.87 18.8999 4,659
04/14/2014 18.94 18.9599 18.841 18.87 17,569
04/11/2014 18.92 18.95 18.88 18.93 26,648
04/10/2014 18.81 18.878 18.81 18.84 10,170
04/09/2014 18.75 18.83 18.745 18.83 23,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?