Skip to main content

IQ Mackay Municipal Intermediate ETF (NY: MMIT )

24.39 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.35 24.39 24.37 24.39 103,834 -0.02(-0.08%)
Mar 27, 2024 24.46 24.46 24.36 24.41 70,709 +0.01(+0.04%)
Mar 26, 2024 24.37 24.42 24.37 24.40 51,635 +0.00(+0.00%)
Mar 25, 2024 24.45 24.45 24.39 24.40 69,891 -0.06(-0.25%)
Mar 22, 2024 24.39 24.47 24.39 24.46 73,143 +0.02(+0.08%)
Mar 21, 2024 24.45 24.45 24.37 24.44 130,303 +0.01(+0.04%)
Mar 20, 2024 24.42 24.43 24.39 24.43 99,898 +0.01(+0.04%)
Mar 19, 2024 24.43 24.43 24.38 24.42 68,644 +0.01(+0.04%)
Mar 18, 2024 24.34 24.42 24.34 24.41 134,330 +0.01(+0.04%)
Mar 15, 2024 24.46 24.46 24.39 24.40 68,362 -0.01(-0.04%)
Mar 14, 2024 24.48 24.48 24.39 24.41 180,440 -0.05(-0.20%)
Mar 13, 2024 24.48 24.48 24.44 24.46 102,797 +0.03(+0.12%)
Mar 12, 2024 24.45 24.45 24.40 24.43 66,112 -0.02(-0.08%)
Mar 11, 2024 24.43 24.50 24.41 24.45 81,526 +0.01(+0.04%)
Mar 08, 2024 24.46 24.46 24.42 24.44 51,156 +0.02(+0.08%)
Mar 07, 2024 24.46 24.48 24.42 24.42 64,144 +0.00(+0.00%)
Mar 06, 2024 24.34 24.44 24.34 24.42 82,890 -0.02(-0.08%)
Mar 05, 2024 24.42 24.44 24.38 24.44 118,058 +0.07(+0.29%)
Mar 04, 2024 24.36 24.39 24.32 24.37 294,169 -0.08(-0.33%)
Mar 01, 2024 24.41 24.45 24.35 24.45 102,935 +0.04(+0.18%)
Feb 29, 2024 24.43 24.43 24.36 24.41 91,829 +0.02(+0.08%)
Feb 28, 2024 24.39 24.39 24.34 24.39 108,886 +0.02(+0.08%)
Feb 27, 2024 24.39 24.39 24.32 24.37 133,122 +0.02(+0.08%)
Feb 26, 2024 24.38 24.38 24.31 24.35 88,156 -0.05(-0.20%)
Feb 23, 2024 24.37 24.40 24.32 24.40 57,126 +0.06(+0.25%)
Feb 22, 2024 24.36 24.36 24.30 24.34 69,345 +0.04(+0.16%)
Feb 21, 2024 24.30 24.36 24.30 24.30 79,199 -0.05(-0.20%)
Feb 20, 2024 24.41 24.41 24.32 24.35 146,209 +0.01(+0.04%)
Feb 16, 2024 24.35 24.35 24.26 24.34 155,122 +0.01(+0.04%)
Feb 15, 2024 24.37 24.37 24.28 24.33 357,004 +0.05(+0.21%)
Feb 14, 2024 24.30 24.34 24.26 24.28 128,349 +0.02(+0.08%)
Feb 13, 2024 24.30 24.30 24.23 24.26 141,856 -0.11(-0.45%)
Feb 12, 2024 24.36 24.38 24.27 24.37 156,077 +0.05(+0.20%)
Feb 09, 2024 24.32 24.36 24.24 24.32 97,804 -0.01(-0.04%)
Feb 08, 2024 24.31 24.34 24.23 24.33 85,820 +0.02(+0.08%)
Feb 07, 2024 24.41 24.41 24.24 24.31 162,548 -0.04(-0.16%)
Feb 06, 2024 24.29 24.35 24.21 24.35 143,061 +0.13(+0.54%)
Feb 05, 2024 24.37 24.38 24.21 24.22 538,276 -0.16(-0.65%)
Feb 02, 2024 24.46 24.46 24.32 24.38 79,067 -0.10(-0.41%)
Feb 01, 2024 24.50 24.50 24.39 24.48 64,310 +0.11(+0.44%)
Jan 31, 2024 24.34 24.42 24.33 24.37 118,988 +0.06(+0.25%)
Jan 30, 2024 24.30 24.32 24.26 24.31 88,287 -0.01(-0.04%)
Jan 29, 2024 24.23 24.32 24.23 24.32 62,450 +0.09(+0.37%)
Jan 26, 2024 24.31 24.31 24.18 24.23 60,803 -0.03(-0.12%)
Jan 25, 2024 24.22 24.35 24.22 24.26 86,901 +0.06(+0.25%)
Jan 24, 2024 24.29 24.29 24.18 24.20 100,003 -0.04(-0.16%)
Jan 23, 2024 24.25 24.25 24.19 24.24 93,202 +0.00(+0.00%)
Jan 22, 2024 24.34 24.34 24.20 24.24 153,207 -0.01(-0.04%)
Jan 19, 2024 24.31 24.31 24.19 24.25 195,241 +0.00(+0.00%)
Jan 18, 2024 24.41 24.41 24.22 24.25 160,704 -0.06(-0.25%)
Jan 17, 2024 24.37 24.37 24.26 24.31 124,462 -0.06(-0.24%)
Jan 16, 2024 24.39 24.41 24.31 24.37 87,499 -0.04(-0.16%)
Jan 12, 2024 24.44 24.44 24.37 24.41 98,926 -0.03(-0.12%)
Jan 11, 2024 24.40 24.44 24.35 24.44 306,553 +0.04(+0.16%)
Jan 10, 2024 24.34 24.41 24.34 24.40 119,736 -0.02(-0.08%)
Jan 09, 2024 24.42 24.43 24.38 24.42 782,043 -0.04(-0.16%)
Jan 08, 2024 24.42 24.46 24.41 24.46 101,126 +0.07(+0.28%)
Jan 05, 2024 24.34 24.42 24.34 24.39 98,616 -0.01(-0.04%)
Jan 04, 2024 24.47 24.47 24.36 24.40 120,145 -0.03(-0.12%)
Jan 03, 2024 24.43 24.43 24.36 24.43 114,082 +0.04(+0.16%)
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.