iPath S&P MLP ETN (IMLP)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 14 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 13 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 03 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 01 Feb 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 31 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 30 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 27 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 26 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 24 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 23 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 20 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 18 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 13 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 05 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 03 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 30 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 29 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 28 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 27 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 23 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 22 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 21 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 20 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 14 Dec 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 5 |
| 13 Dec 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 14 |
| 12 Dec 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1 |
| 09 Dec 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 21 |
| 08 Dec 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 101 |
| 07 Dec 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 10 |
| 06 Dec 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 3 |
| 05 Dec 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 43 |
| 02 Dec 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 7 |
| 01 Dec 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 6 |
| 30 Nov 2022 | 15.95 | 16.15 | 15.95 | 16.15 | 16.15 | 256 |
| 29 Nov 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 594 |
| 28 Nov 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 58 |
| 25 Nov 2022 | 16.29 | 16.35 | 16.26 | 16.26 | 16.26 | 720 |
| 23 Nov 2022 | 16.16 | 16.24 | 16.16 | 16.24 | 16.24 | 191 |
| 22 Nov 2022 | 16.37 | 16.39 | 16.37 | 16.39 | 16.39 | 319 |
| 21 Nov 2022 | 16.11 | 16.11 | 16.05 | 16.05 | 16.05 | 464 |
| 18 Nov 2022 | 16.08 | 16.11 | 16.08 | 16.10 | 16.10 | 358 |
| 17 Nov 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 5 |
| 16 Nov 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 5 |
| 15 Nov 2022 | 16.23 | 16.23 | 16.13 | 16.13 | 16.13 | 3,643 |
| 14 Nov 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 5 |
| 11 Nov 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 36 |
| 10 Nov 2022 | 16.21 | 16.22 | 16.21 | 16.22 | 16.22 | 292 |
| 09 Nov 2022 | 16.44 | 16.44 | 15.90 | 15.90 | 15.90 | 110 |
| 08 Nov 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 6 |
| 07 Nov 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 5 |
| 04 Nov 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 5 |
| 03 Nov 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 105 |
| 02 Nov 2022 | 16.31 | 16.32 | 16.22 | 16.22 | 16.22 | 305 |
| 01 Nov 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2 |
| 31 Oct 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 10 |
| 28 Oct 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 3 |
| 27 Oct 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2 |
| 26 Oct 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2 |
| 25 Oct 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
