IQ Mackay Shields Municipal Insured ETF (NY: MMIN )

27.32 USD +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 27.31 27.32 27.28 27.32 158,601 +0.06(+0.20%)
Oct 26, 2021 27.25 27.26 128,944 -0.03(-0.12%)
Oct 25, 2021 27.29 27.31 27.28 27.29 25,277 +0.01(+0.03%)
Oct 22, 2021 27.28 27.31 27.25 27.29 25,355 +0.02(+0.06%)
Oct 21, 2021 27.31 27.34 27.26 27.27 118,706 -0.07(-0.26%)
Oct 20, 2021 27.33 27.34 27.32 27.34 67,730 +0.02(+0.07%)
Oct 19, 2021 27.31 27.37 27.31 27.32 55,693 -0.05(-0.18%)
Oct 18, 2021 27.32 27.39 27.32 27.37 48,111 +0.02(+0.09%)
Oct 15, 2021 27.34 27.35 27.34 27.34 39,044 -0.03(-0.09%)
Oct 14, 2021 27.36 27.37 27.32 27.37 100,290 +0.02(+0.05%)
Oct 13, 2021 27.36 27.37 27.34 27.36 47,198 -0.02(-0.05%)
Oct 12, 2021 27.32 27.37 27.32 27.37 74,335 +0.06(+0.22%)
Oct 11, 2021 27.36 27.36 27.30 27.31 34,579 -0.01(-0.04%)
Oct 08, 2021 27.31 27.36 27.31 27.32 70,835 -0.03(-0.11%)
Oct 07, 2021 27.35 27.36 27.34 27.35 32,517 -0.02(-0.08%)
Oct 06, 2021 27.41 27.41 27.35 27.37 56,556 -0.00(-0.02%)
Oct 05, 2021 27.37 27.39 27.36 27.38 46,997 -0.00(-0.02%)
Oct 04, 2021 27.40 27.40 27.37 27.38 124,717 -0.02(-0.05%)
Oct 01, 2021 27.43 27.43 27.37 27.39 127,069 -0.04(-0.13%)
Sep 30, 2021 27.42 27.47 27.42 27.43 83,412 -0.02(-0.09%)
Sep 29, 2021 27.50 27.50 27.42 27.45 243,009 -0.03(-0.10%)
Sep 28, 2021 27.54 27.54 27.48 27.48 261,769 -0.10(-0.35%)
Sep 27, 2021 27.62 27.62 27.58 27.58 42,764 -0.04(-0.14%)
Sep 24, 2021 27.65 27.65 27.61 27.62 64,238 -0.02(-0.07%)
Sep 23, 2021 27.65 27.68 27.64 27.64 146,158 -0.04(-0.14%)
Sep 22, 2021 27.65 27.70 27.65 27.68 92,137 -0.02(-0.07%)
Sep 21, 2021 27.66 27.72 27.66 27.70 77,037 +0.02(+0.07%)
Sep 20, 2021 27.66 27.70 27.66 27.68 60,035 -0.01(-0.04%)
Sep 17, 2021 27.67 27.69 27.65 27.69 30,393 +0.02(+0.08%)
Sep 16, 2021 27.68 27.68 27.65 27.67 62,620 -0.01(-0.02%)
Sep 15, 2021 27.69 27.69 27.64 27.68 431,358 +0.00(+0.00%)
Sep 14, 2021 27.66 27.69 27.66 27.67 53,105 +0.01(+0.04%)
Sep 13, 2021 27.65 27.68 27.64 27.67 82,208 +0.01(+0.02%)
Sep 10, 2021 27.63 27.68 27.63 27.66 43,792 -0.00(-0.00%)
Sep 09, 2021 27.70 27.70 27.65 27.66 128,159 +0.00(+0.00%)
Sep 08, 2021 27.65 27.68 27.60 27.66 83,644 +0.04(+0.14%)
Sep 07, 2021 27.67 27.67 27.61 27.62 53,096 -0.04(-0.13%)
Sep 03, 2021 27.67 27.67 27.63 27.66 44,052 -0.01(-0.04%)
Sep 02, 2021 27.64 27.67 27.64 27.67 79,271 -0.01(-0.05%)
Sep 01, 2021 27.70 27.70 27.64 27.68 157,440 -0.03(-0.12%)
Aug 31, 2021 27.74 27.74 27.71 27.71 73,708 -0.01(-0.02%)
Aug 30, 2021 27.75 27.75 27.70 27.72 30,345 -0.00(-0.01%)
Aug 27, 2021 27.74 27.74 27.70 27.72 31,812 +0.00(+0.00%)
Aug 26, 2021 27.67 27.73 27.67 27.72 102,313 +0.02(+0.07%)
Aug 25, 2021 27.69 27.74 27.69 27.70 109,959 -0.03(-0.12%)
Aug 24, 2021 27.77 27.77 27.72 27.73 29,540 -0.03(-0.10%)
Aug 23, 2021 27.85 27.85 27.73 27.76 40,593 +0.02(+0.09%)
Aug 20, 2021 27.70 27.75 27.70 27.74 48,880 +0.00(+0.00%)
Aug 19, 2021 27.77 27.77 27.71 27.74 36,240 -0.00(-0.01%)
Aug 18, 2021 27.75 27.75 27.72 27.74 55,001 -0.00(-0.01%)
Aug 17, 2021 27.70 27.75 27.70 27.74 59,174 +0.00(+0.02%)
Aug 16, 2021 27.74 27.76 27.73 27.74 54,234 -0.00(-0.02%)
Aug 13, 2021 27.71 27.76 27.71 27.74 33,166 +0.00(+0.00%)
Aug 12, 2021 27.76 27.76 27.72 27.74 68,948 -0.02(-0.07%)
Aug 11, 2021 27.79 27.79 27.76 27.76 36,784 -0.03(-0.09%)
Aug 10, 2021 27.84 27.84 27.77 27.79 64,841 -0.01(-0.03%)
Aug 09, 2021 27.80 27.83 27.78 27.80 47,849 -0.00(-0.01%)
Aug 06, 2021 27.86 27.86 27.78 27.80 77,819 -0.06(-0.20%)
Aug 05, 2021 27.89 27.89 27.84 27.86 600,863 -0.01(-0.05%)
Aug 04, 2021 27.89 27.89 27.83 27.87 50,337 +0.02(+0.07%)
Aug 03, 2021 27.88 27.88 27.83 27.85 86,814 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.