Market Vectors Pre-refunded Municipal Index ETF Historical Stock Prices

(ETF)
PRB 
$24.35
*  
unch
unch
Get PRB Alerts
*Delayed - data as of Aug. 28, 2015 15:15 ET  -  Find a broker to begin trading PRB now


Community Rating:
View:    PRB Real Time
 
 
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-MAY-2015 TO 27-AUG-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.
15:15 N/A N/A N/A  24.35 0
08/27/2015 24.39 24.39 24.27 24.35 32,800
08/26/2015 24.371 24.375 24.371 24.373 1,500
08/25/2015 24.36 24.43 24.36 24.43 1,368
08/24/2015 24.4121 24.4649 24.4121 24.4649 2,690
08/21/2015 24.4 24.4 24.4 24.4 100
08/20/2015 24.4565 24.4565 24.4565 24.4565 1,000
08/19/2015 24.363 24.365 24.362 24.362 525
08/18/2015 24.42 24.42 24.36 24.366 2,870
08/17/2015 24.46 24.46 24.46 24.46 00
08/14/2015 24.46 24.46 24.46 24.46 123
08/13/2015 24.42 24.42 24.42 24.42 548
08/12/2015 24.39 24.4 24.38 24.39 2,025
08/11/2015 24.4 24.43 24.38 24.38 5,552
08/10/2015 24.374 24.4 24.33 24.33 2,305
08/07/2015 24.4 24.4 24.374 24.374 2,498
08/06/2015 24.4184 24.4184 24.4184 24.4184 00
08/05/2015 24.46 24.46 24.4184 24.4184 555
08/04/2015 24.459 24.47 24.459 24.47 529
08/03/2015 24.39 24.39 24.38 24.38 500
07/31/2015 24.38 24.38 24.38 24.38 00
07/30/2015 24.38 24.402 24.38 24.38 2,210
07/29/2015 24.38 24.4023 24.38 24.4023 506
07/28/2015 24.37 24.42 24.37 24.42 740
07/27/2015 24.39 24.39 24.39 24.39 180
07/24/2015 24.37 24.37 24.37 24.37 172
07/23/2015 24.36 24.36 24.36 24.36 00
07/22/2015 24.4 24.4 24.36 24.36 2,001
07/21/2015 24.36 24.3952 24.36 24.3952 550
07/20/2015 24.35 24.375 24.35 24.375 733
07/17/2015 24.3401 24.3401 24.3401 24.3401 196
07/16/2015 24.33 24.34 24.33 24.34 946
07/15/2015 24.36 24.37 24.35 24.352 3,905
07/14/2015 24.47 24.47 24.4699 24.47 1,049
07/13/2015 24.38 24.38 24.38 24.38 00
07/10/2015 24.38 24.38 24.38 24.38 00
07/09/2015 24.38 24.38 24.38 24.38 112
07/08/2015 24.39 24.39 24.39 24.39 1,053
07/07/2015 24.36 24.37 24.36 24.36 1,702
07/06/2015 24.44 24.44 24.34 24.44 3,108
07/02/2015 24.33 24.33 24.33 24.33 00
07/01/2015 24.3624 24.3624 24.33 24.33 2,981
06/30/2015 24.3868 24.3868 24.3868 24.3868 1,055
06/29/2015 24.33 24.33 24.33 24.33 00
06/26/2015 24.33 24.33 24.33 24.33 1,205
06/25/2015 24.376 24.376 24.376 24.376 100
06/24/2015 24.34 24.34 24.34 24.34 400
06/23/2015 24.32 24.3393 24.32 24.33 1,208
06/22/2015 24.33 24.335 24.32 24.32 1,808
06/19/2015 24.34 24.34 24.34 24.34 1,000
06/18/2015 24.3356 24.3356 24.3356 24.3356 00
06/17/2015 24.38 24.38 24.28 24.3356 986
06/16/2015 24.3439 24.3439 24.2901 24.2901 1,111
06/15/2015 24.38 24.38 24.38 24.38 1,010
06/12/2015 24.39 24.39 24.39 24.39 255
06/11/2015 24.35 24.35 24.35 24.35 00
06/10/2015 24.25 24.35 24.25 24.35 1,499
06/09/2015 24.3 24.33 24.3 24.32 711
06/08/2015 24.26 24.3499 24.26 24.29 8,008
06/05/2015 24.3 24.3 24.3 24.3 112
06/04/2015 24.33 24.33 24.33 24.33 00
06/03/2015 24.3294 24.3499 24.264 24.33 2,606
06/02/2015 24.35 24.35 24.3275 24.3275 501
06/01/2015 24.379 24.379 24.36 24.3637 2,289
05/29/2015 24.38 24.38 24.37 24.37 1,345
05/28/2015 24.35 24.47 24.35 24.3701 5,330
05/27/2015 24.33 24.33 24.33 24.33 00
*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?