Quantcast

Historical Stock Prices

(ETF)
MUNI 
$52.12
*  
0.01
0.02%
Get MUNI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading MUNI 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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 52.07 52.1299 51.99 52.12 32,957
10/18/2018 52.13 52.17 52.04 52.11 24,596
10/17/2018 52.02 52.19 52.02 52.15 16,132
10/16/2018 52.17 52.17 52.0444 52.16 23,782
10/15/2018 52.1009 52.18 51.98 52.02 15,880
10/12/2018 52.02 52.16 51.98 52.0562 29,853
10/11/2018 52.15 52.1899 51.91 52.17 39,224
10/10/2018 52.03 52.19 52 52.18 51,777
10/09/2018 52.22 52.2276 52.1 52.17 14,494
10/08/2018 52.36 52.36 52.1202 52.22 20,950
10/05/2018 52.2069 52.27 52.0917 52.2276 8,873
10/04/2018 52.23 52.29 52.1 52.25 20,099
10/03/2018 52.31 52.38 52.2301 52.32 17,174
10/02/2018 52.4 52.45 52.3 52.4199 33,397
10/01/2018 52.34 52.4137 52.29 52.29 12,631
09/28/2018 52.47 52.52 52.31 52.51 11,572
09/27/2018 52.36 52.47 52.36 52.47 21,896
09/26/2018 52.42 52.43 52.31 52.43 12,661
09/25/2018 52.38 52.44 52.3 52.36 6,609
09/24/2018 52.41 52.52 52.38 52.4 12,047
09/21/2018 52.47 52.51 52.37 52.38 9,140
09/20/2018 52.49 52.51 52.4 52.4 78,719
09/19/2018 52.48 52.56 52.48 52.48 27,724
09/18/2018 52.63 52.64 52.44 52.44 15,600
09/17/2018 52.6 52.695 52.6 52.6 19,608
09/14/2018 52.59 52.78 52.57 52.64 17,751
09/13/2018 52.61 52.689 52.51 52.6007 9,756
09/12/2018 52.59 52.69 52.58 52.63 11,543
09/11/2018 52.64 52.68 52.6 52.63 12,309
09/10/2018 52.69 52.7887 52.6622 52.7 12,602
09/07/2018 52.66 52.8 52.66 52.7324 12,195
09/06/2018 52.745 52.86 52.63 52.77 17,941
09/05/2018 52.74 52.8063 52.63 52.63 6,107
09/04/2018 52.74 52.8299 52.64 52.65 30,731
08/31/2018 52.87 53.0743 52.83 52.83 12,738
08/30/2018 52.93 52.9437 52.78 52.87 19,472
08/29/2018 52.96 53.0699 52.8 52.9304 6,197
08/28/2018 52.92 52.949 52.781 52.885 7,974
08/27/2018 52.98 53.07 52.85 52.85 23,804
08/24/2018 53.05 53.05 52.82 52.97 8,671
08/23/2018 52.8976 53.14 52.83 52.94 22,903
08/22/2018 52.92 52.98 52.85 52.9436 11,641
08/21/2018 52.86 53.0118 52.8201 52.99 9,400
08/20/2018 52.89 53.068 52.87 52.98 16,001
08/17/2018 52.86 52.939 52.65 52.93 12,037
08/16/2018 52.83 52.92 52.83 52.89 4,246
08/15/2018 52.83 53.02 52.83 52.92 14,846
08/14/2018 52.82 52.92 52.682 52.87 78,129
08/13/2018 52.74 52.8325 52.692 52.748 33,518
08/10/2018 52.7 52.8254 52.7 52.73 12,853
08/09/2018 52.76 52.825 52.685 52.694 18,449
08/08/2018 52.73 52.75 52.7101 52.74 10,788
08/07/2018 52.73 52.78 52.64 52.66 8,651
08/06/2018 52.67 52.79 52.67 52.7547 12,753
08/03/2018 52.64 52.71 52.61 52.71 44,276
08/02/2018 52.7 52.72 52.63 52.63 7,694
08/01/2018 52.67 52.71 52.61 52.61 12,977
07/31/2018 52.88 52.88 52.77 52.86 12,102
07/30/2018 52.82 52.96 52.78 52.87 10,677
07/27/2018 52.85 52.97 52.76 52.97 14,573
07/26/2018 52.95 52.95 52.77 52.77 7,164
07/25/2018 52.87 52.98 52.76 52.94 9,191
07/24/2018 52.91 52.91 52.76 52.8524 21,040
07/23/2018 52.93 52.93 52.76 52.8099 20,909
07/20/2018 53 53 52.83 52.85 15,049
07/19/2018 52.98 53 52.85 53 8,976
*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