Market Vectors Pre-refunded Municipal Index ETF Historical Stock Prices

(ETF)
PRB 
$24.4799
*  
unch
unch
Get PRB Alerts
*Delayed - data as of Mar. 30, 2015 9:35 ET  -  Find a broker to begin trading PRB now


Community Rating:
View:    PRB Pre-Market
 
 
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-DEC-2014 TO 27-MAR-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.
9:35 N/A N/A N/A  24.4799 0
03/27/2015 24.441 24.4899 24.441 24.4799 3,372
03/26/2015 24.44 24.44 24.44 24.44 501
03/25/2015 24.425 24.58 24.3601 24.58 8,454
03/24/2015 24.4899 24.49 24.45 24.4681 1,338
03/23/2015 24.461 24.5 24.461 24.5 460
03/20/2015 24.4151 24.4151 24.401 24.401 2,428
03/19/2015 24.375 24.375 24.375 24.375 00
03/18/2015 24.5 24.5 24.375 24.375 421
03/17/2015 24.47 24.47 24.4347 24.4347 1,016
03/16/2015 24.3801 24.3801 24.3801 24.3801 106
03/13/2015 24.4342 24.4342 24.4342 24.4342 00
03/12/2015 24.4342 24.4342 24.4342 24.4342 00
03/11/2015 24.3901 24.4342 24.3901 24.4342 288
03/10/2015 24.4999 24.52 24.3635 24.51 38,696
03/09/2015 24.39 24.49 24.36 24.489 4,151
03/06/2015 24.41 24.4699 24.4 24.4699 1,002
03/05/2015 24.4 24.5199 24.4 24.5199 4,222
03/04/2015 24.55 24.55 24.54 24.55 7,200
03/03/2015 24.5499 24.5499 24.5499 24.5499 799
03/02/2015 24.481 24.6 24.48 24.481 5,282
02/27/2015 24.6 24.6 24.6 24.6 100
02/26/2015 24.4801 24.4801 24.4801 24.4801 00
02/25/2015 24.4801 24.4801 24.4801 24.4801 00
02/24/2015 24.5499 24.55 24.4801 24.4801 928
02/23/2015 24.59 24.6 24.55 24.55 4,156
02/20/2015 24.59 24.59 24.58 24.59 5,617
02/19/2015 24.53 24.55 24.478 24.5399 2,130
02/18/2015 24.528 24.576 24.528 24.576 617
02/17/2015 24.45 24.5378 24.36 24.36 2,971
02/13/2015 24.5999 24.5999 24.5999 24.5999 00
02/12/2015 24.48 24.5999 24.47 24.5999 4,534
02/11/2015 24.5 24.5308 24.4954 24.5308 1,135
02/10/2015 24.6099 24.6099 24.597 24.597 400
02/09/2015 24.57 24.57 24.57 24.57 185
02/06/2015 24.5 24.5 24.46 24.46 1,616
02/05/2015 24.5674 24.62 24.5674 24.619 3,874
02/04/2015 24.52 24.52 24.52 24.52 00
02/03/2015 24.52 24.5452 24.52 24.52 309
02/02/2015 24.62 24.62 24.51 24.5419 2,817
01/30/2015 24.5999 24.5999 24.572 24.572 781
01/29/2015 24.49 24.59 24.49 24.5 7,277
01/28/2015 24.61 24.61 24.61 24.61 204
01/27/2015 24.54 24.5499 24.49 24.49 3,243
01/26/2015 24.61 24.61 24.575 24.6 901
01/23/2015 24.51 24.62 24.51 24.62 2,551
01/22/2015 24.59 24.59 24.59 24.59 00
01/21/2015 24.589 24.59 24.47 24.59 5,596
01/20/2015 24.48 24.48 24.48 24.48 187
01/16/2015 24.4822 24.4822 24.4822 24.4822 00
01/15/2015 24.542 24.542 24.46 24.4822 873
01/14/2015 24.47 24.55 24.44 24.55 9,840
01/13/2015 24.37 24.3908 24.37 24.3908 1,014
01/12/2015 24.36 24.47 24.36 24.39 1,967
01/09/2015 24.4 24.48 24.3266 24.33 5,943
01/08/2015 24.3 24.3 24.3 24.3 1,212
01/07/2015 24.36 24.36 24.3506 24.3506 887
01/06/2015 24.39 24.44 24.34 24.34 17,566
01/05/2015 24.29 24.3386 24.2117 24.31 5,207
01/02/2015 24.34 24.35 24.29 24.33 3,264
12/31/2014 24.28 24.28 24.24 24.24 300
12/30/2014 24.25 24.2646 24.24 24.25 15,909
12/29/2014 24.35 24.35 24.166 24.268 19,853
*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?