Skip to main content

IQ Mackay Shields Municipal Insured ETF (NY: MMIN )

24.30 -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 31, 2021 24.93 25.00 24.93 24.98 64,403 -0.00(-0.02%)
Mar 30, 2021 24.96 24.99 24.95 24.99 96,322 +0.02(+0.07%)
Mar 29, 2021 24.95 24.99 24.95 24.97 55,532 +0.00(+0.00%)
Mar 26, 2021 24.99 24.99 24.95 24.97 87,368 +0.00(+0.00%)
Mar 25, 2021 24.98 24.98 24.95 24.97 123,925 +0.03(+0.11%)
Mar 24, 2021 24.95 24.95 24.91 24.94 175,868 +0.04(+0.15%)
Mar 23, 2021 24.87 24.92 24.87 24.91 139,206 +0.04(+0.15%)
Mar 22, 2021 24.86 24.90 24.86 24.87 96,817 -0.01(-0.04%)
Mar 19, 2021 24.89 24.89 24.86 24.88 73,389 -0.02(-0.07%)
Mar 18, 2021 25.00 25.00 24.86 24.90 202,430 -0.08(-0.33%)
Mar 17, 2021 25.00 25.03 24.98 24.98 142,434 -0.06(-0.24%)
Mar 16, 2021 25.05 25.05 25.03 25.04 80,635 -0.01(-0.06%)
Mar 15, 2021 25.04 25.07 25.03 25.05 143,839 +0.05(+0.19%)
Mar 12, 2021 25.01 25.03 24.98 25.01 148,416 -0.02(-0.07%)
Mar 11, 2021 24.99 25.04 24.99 25.03 158,477 +0.04(+0.15%)
Mar 10, 2021 24.94 24.99 24.92 24.99 40,276 +0.05(+0.22%)
Mar 09, 2021 24.88 24.95 24.88 24.93 312,818 +0.05(+0.18%)
Mar 08, 2021 24.93 24.93 24.87 24.89 73,368 +0.04(+0.15%)
Mar 05, 2021 24.85 24.88 24.84 24.85 183,691 -0.00(-0.00%)
Mar 04, 2021 24.87 24.88 24.84 24.85 106,127 +0.03(+0.11%)
Mar 03, 2021 24.87 24.87 24.81 24.82 121,404 -0.05(-0.22%)
Mar 02, 2021 24.86 24.89 24.82 24.88 114,987 +0.02(+0.07%)
Mar 01, 2021 24.91 24.91 24.81 24.86 151,107 +0.03(+0.14%)
Feb 26, 2021 24.83 24.83 24.76 24.83 124,979 +0.01(+0.06%)
Feb 25, 2021 24.88 24.88 24.79 24.81 141,778 -0.10(-0.40%)
Feb 24, 2021 25.02 25.02 24.89 24.91 284,153 -0.16(-0.62%)
Feb 23, 2021 25.03 25.10 25.00 25.07 212,122 -0.05(-0.22%)
Feb 22, 2021 25.25 25.26 25.10 25.12 252,294 -0.11(-0.43%)
Feb 19, 2021 25.31 25.32 25.23 25.23 443,061 -0.10(-0.38%)
Feb 18, 2021 25.41 25.41 25.32 25.33 308,669 -0.08(-0.30%)
Feb 17, 2021 25.49 25.49 25.40 25.41 215,043 -0.07(-0.27%)
Feb 16, 2021 25.51 25.51 25.46 25.47 152,185 +0.01(+0.05%)
Feb 12, 2021 25.51 25.51 25.45 25.46 189,274 -0.01(-0.04%)
Feb 11, 2021 25.50 25.50 25.47 25.47 419,860 +0.02(+0.07%)
Feb 10, 2021 25.44 25.46 25.44 25.45 162,926 +0.04(+0.14%)
Feb 09, 2021 25.42 25.43 25.42 25.42 110,061 -0.01(-0.04%)
Feb 08, 2021 25.42 25.42 25.41 25.42 246,507 +0.03(+0.11%)
Feb 05, 2021 25.41 25.41 25.36 25.40 157,236 +0.01(+0.04%)
Feb 04, 2021 25.39 25.40 25.36 25.39 241,240 +0.02(+0.07%)
Feb 03, 2021 25.39 25.39 25.35 25.37 212,866 +0.00(+0.00%)
Feb 02, 2021 25.39 25.39 25.33 25.37 124,044 +0.01(+0.04%)
Feb 01, 2021 25.37 25.37 25.34 25.36 87,366 +0.01(+0.05%)
Jan 29, 2021 25.33 25.36 25.31 25.35 281,140 +0.05(+0.18%)
Jan 28, 2021 25.36 25.36 25.30 25.30 129,275 +0.00(+0.00%)
Jan 27, 2021 25.30 25.32 25.25 25.30 243,976 +0.04(+0.14%)
Jan 26, 2021 25.32 25.32 25.27 25.27 157,012 -0.01(-0.04%)
Jan 25, 2021 25.28 25.28 25.22 25.27 211,991 +0.03(+0.13%)
Jan 22, 2021 25.26 25.26 25.23 25.24 533,925 +0.00(+0.02%)
Jan 21, 2021 25.26 25.29 25.22 25.24 379,130 +0.03(+0.13%)
Jan 20, 2021 25.20 25.23 25.19 25.21 364,212 +0.00(+0.02%)
Jan 19, 2021 25.23 25.23 25.18 25.20 868,244 +0.01(+0.02%)
Jan 15, 2021 25.20 25.22 25.18 25.20 173,085 -0.01(-0.02%)
Jan 14, 2021 25.24 25.24 25.17 25.20 174,525 +0.02(+0.07%)
Jan 13, 2021 25.23 25.23 25.17 25.18 137,796 -0.01(-0.04%)
Jan 12, 2021 25.22 25.22 25.19 25.19 287,800 +0.01(+0.04%)
Jan 11, 2021 25.21 25.21 25.16 25.18 209,761 -0.02(-0.07%)
Jan 08, 2021 25.27 25.27 25.17 25.20 153,597 -0.04(-0.15%)
Jan 07, 2021 25.29 25.29 25.21 25.24 218,876 -0.01(-0.05%)
Jan 06, 2021 25.29 25.29 25.20 25.25 181,789 -0.01(-0.05%)
Jan 05, 2021 25.28 25.28 25.25 25.27 163,733 +0.03(+0.11%)
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.