Quantcast

Historical Stock Prices

(ETF)
MINT 
$101.33
*  
unch
unch
Get MINT Alerts
*Delayed - data as of Feb. 15, 2019  -  Find a broker to begin trading MINT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-NOV-2018 TO 15-FEB-2019

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.
02/15/2019 101.35 101.37 101.33 101.33 926,627
02/14/2019 101.31 101.33 101.31 101.33 679,710
02/13/2019 101.32 101.32 101.3 101.3 682,961
02/12/2019 101.32 101.32 101.3 101.31 574,260
02/11/2019 101.28 101.32 101.28 101.32 1,322,043
02/08/2019 101.3 101.3 101.28 101.28 805,211
02/07/2019 101.25 101.27 101.25 101.27 739,762
02/06/2019 101.25 101.25 101.23 101.25 1,309,849
02/05/2019 101.22 101.24 101.21 101.24 1,442,521
02/04/2019 101.22 101.22 101.19 101.2 912,272
02/01/2019 101.18 101.19 101.1601 101.18 1,451,951
01/31/2019 101.41 101.41 101.39 101.4 1,493,899
01/30/2019 101.36 101.39 101.35 101.38 1,206,210
01/29/2019 101.35 101.36 101.33 101.33 822,310
01/28/2019 101.35 101.35 101.32 101.32 1,918,861
01/25/2019 101.3 101.32 101.3 101.3 2,008,070
01/24/2019 101.28 101.29 101.26 101.29 721,609
01/23/2019 101.24 101.25 101.23 101.23 962,312
01/22/2019 101.22 101.24 101.21 101.21 1,318,557
01/18/2019 101.16 101.2 101.16 101.19 1,267,183
01/17/2019 101.13 101.1463 101.13 101.13 807,398
01/16/2019 101.1 101.12 101.09 101.12 1,071,050
01/15/2019 101.1 101.1 101.07 101.09 864,447
01/14/2019 101.06 101.09 101.05 101.08 1,833,909
01/11/2019 101.05 101.06 101.04 101.06 1,553,065
01/10/2019 101 101.03 101 101.03 1,433,026
01/09/2019 100.99 101.01 100.99 101.01 777,965
01/08/2019 100.99 100.99 100.97 100.98 895,984
01/07/2019 100.98 101 100.97 100.97 1,824,653
01/04/2019 100.99 101 100.97 100.98 927,905
01/03/2019 100.95 100.98 100.95 100.98 1,414,893
01/02/2019 100.96 100.99 100.95 100.95 4,492,524
12/31/2018 100.95 100.98 100.95 100.95 2,543,150
12/28/2018 100.96 100.97 100.93 100.96 1,836,726
12/27/2018 101.15 101.18 101.14 101.16 1,551,469
12/26/2018 101.14 101.18 101.14 101.16 1,775,529
12/24/2018 101.11 101.14 101.11 101.13 952,707
12/21/2018 101.13 101.15 101.09 101.12 2,904,944
12/20/2018 101.14 101.14 101.11 101.13 1,495,850
12/19/2018 101.11 101.14 101.11 101.13 1,002,182
12/18/2018 101.12 101.14 101.1145 101.13 1,131,778
12/17/2018 101.11 101.13 101.1 101.13 2,348,150
12/14/2018 101.08 101.11 101.08 101.1 955,704
12/13/2018 101.08 101.1 101.08 101.1 795,743
12/12/2018 101.08 101.1 101.07 101.09 1,263,738
12/11/2018 101.11 101.11 101.09 101.09 2,290,756
12/10/2018 101.11 101.12 101.1 101.1 1,245,085
12/07/2018 101.14 101.14 101.12 101.14 1,228,368
12/06/2018 101.16 101.17 101.15 101.16 1,540,546
12/04/2018 101.18 101.19 101.16 101.16 940,408
12/03/2018 101.18 101.19 101.16 101.17 2,620,946
11/30/2018 101.42 101.43 101.41 101.41 1,066,579
11/29/2018 101.43 101.44 101.42 101.43 1,147,426
11/28/2018 101.43 101.44 101.42 101.42 956,569
11/27/2018 101.43 101.44 101.4201 101.44 805,042
11/26/2018 101.45 101.45 101.43 101.43 1,064,135
11/23/2018 101.43 101.44 101.43 101.44 270,674
11/21/2018 101.41 101.43 101.41 101.43 1,833,987
11/20/2018 101.44 101.44 101.42 101.42 1,997,503
11/19/2018 101.43 101.44 101.43 101.44 902,875
11/16/2018 101.44 101.45 101.43 101.43 1,867,033
11/15/2018 101.44 101.44 101.43 101.44 1,048,397
*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?

Smart Portfolio