IQ MacKay Municipal Insured ETF (MMIN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 23.91 | 23.92 | 23.82 | 23.87 | 23.87 | 87,000 |
| 24 May 2024 | 23.94 | 23.94 | 23.85 | 23.89 | 23.89 | 25,400 |
| 23 May 2024 | 23.95 | 23.95 | 23.87 | 23.88 | 23.88 | 53,000 |
| 22 May 2024 | 24.00 | 24.00 | 23.91 | 23.94 | 23.94 | 104,600 |
| 21 May 2024 | 24.10 | 24.10 | 24.01 | 24.04 | 24.04 | 36,300 |
| 20 May 2024 | 24.14 | 24.14 | 24.04 | 24.06 | 24.06 | 27,800 |
| 17 May 2024 | 24.20 | 24.20 | 24.06 | 24.12 | 24.12 | 26,600 |
| 16 May 2024 | 24.19 | 24.23 | 24.17 | 24.17 | 24.17 | 29,200 |
| 15 May 2024 | 24.24 | 24.24 | 24.20 | 24.21 | 24.21 | 42,900 |
| 14 May 2024 | 24.19 | 24.19 | 24.12 | 24.16 | 24.16 | 40,900 |
| 13 May 2024 | 24.12 | 24.14 | 24.10 | 24.11 | 24.11 | 65,000 |
| 10 May 2024 | 24.11 | 24.16 | 24.09 | 24.09 | 24.09 | 33,700 |
| 09 May 2024 | 24.13 | 24.17 | 24.12 | 24.14 | 24.14 | 36,600 |
| 08 May 2024 | 24.08 | 24.16 | 24.08 | 24.13 | 24.13 | 36,400 |
| 07 May 2024 | 24.07 | 24.14 | 24.07 | 24.14 | 24.14 | 103,100 |
| 06 May 2024 | 23.99 | 24.02 | 23.92 | 24.02 | 24.02 | 42,400 |
| 03 May 2024 | 24.03 | 24.03 | 23.95 | 23.98 | 23.98 | 37,000 |
| 02 May 2024 | 23.84 | 23.93 | 23.84 | 23.91 | 23.91 | 34,200 |
| 01 May 2024 | 23.83 | 23.89 | 23.83 | 23.86 | 23.86 | 66,700 |
| 01 May 2024 | 0.078 Dividend | |||||
| 30 Apr 2024 | 23.85 | 23.91 | 23.85 | 23.86 | 23.78 | 41,700 |
| 29 Apr 2024 | 23.94 | 23.94 | 23.87 | 23.91 | 23.83 | 64,600 |
| 26 Apr 2024 | 23.93 | 23.93 | 23.87 | 23.87 | 23.79 | 46,600 |
| 25 Apr 2024 | 23.95 | 23.95 | 23.85 | 23.90 | 23.82 | 43,000 |
| 24 Apr 2024 | 23.91 | 23.97 | 23.91 | 23.94 | 23.87 | 41,300 |
| 23 Apr 2024 | 23.99 | 24.01 | 23.93 | 23.97 | 23.89 | 59,300 |
| 22 Apr 2024 | 23.94 | 23.99 | 23.94 | 23.98 | 23.90 | 55,800 |
| 19 Apr 2024 | 24.04 | 24.04 | 23.95 | 23.97 | 23.89 | 30,800 |
| 18 Apr 2024 | 23.93 | 23.93 | 23.88 | 23.92 | 23.85 | 351,800 |
| 17 Apr 2024 | 23.94 | 23.97 | 23.87 | 23.95 | 23.88 | 62,900 |
| 16 Apr 2024 | 23.81 | 23.94 | 23.81 | 23.90 | 23.82 | 58,200 |
| 15 Apr 2024 | 24.02 | 24.02 | 23.88 | 23.96 | 23.88 | 79,200 |
| 12 Apr 2024 | 23.94 | 23.99 | 23.94 | 23.97 | 23.89 | 44,200 |
| 11 Apr 2024 | 23.92 | 23.92 | 23.82 | 23.85 | 23.77 | 129,200 |
| 10 Apr 2024 | 23.88 | 23.89 | 23.82 | 23.83 | 23.75 | 82,000 |
| 09 Apr 2024 | 24.00 | 24.03 | 23.97 | 24.01 | 23.93 | 37,200 |
| 08 Apr 2024 | 23.96 | 23.99 | 23.93 | 23.99 | 23.91 | 71,000 |
| 05 Apr 2024 | 23.96 | 24.00 | 23.90 | 23.90 | 23.82 | 106,200 |
| 04 Apr 2024 | 23.99 | 24.04 | 23.97 | 24.03 | 23.95 | 109,700 |
| 03 Apr 2024 | 23.98 | 23.99 | 23.93 | 23.97 | 23.89 | 110,300 |
| 02 Apr 2024 | 24.04 | 24.09 | 24.00 | 24.01 | 23.93 | 79,000 |
| 01 Apr 2024 | 24.19 | 24.21 | 24.11 | 24.12 | 24.04 | 61,300 |
| 01 Apr 2024 | 0.081 Dividend | |||||
| 28 Mar 2024 | 24.39 | 24.39 | 24.28 | 24.30 | 24.14 | 54,000 |
| 27 Mar 2024 | 24.39 | 24.39 | 24.27 | 24.32 | 24.15 | 55,200 |
| 26 Mar 2024 | 24.35 | 24.36 | 24.29 | 24.30 | 24.14 | 30,800 |
| 25 Mar 2024 | 24.40 | 24.41 | 24.32 | 24.41 | 24.25 | 71,400 |
| 22 Mar 2024 | 24.48 | 24.48 | 24.39 | 24.43 | 24.27 | 112,300 |
| 21 Mar 2024 | 24.44 | 24.44 | 24.33 | 24.37 | 24.21 | 49,400 |
| 20 Mar 2024 | 24.49 | 24.49 | 24.31 | 24.36 | 24.20 | 44,600 |
| 19 Mar 2024 | 24.39 | 24.39 | 24.35 | 24.39 | 24.23 | 72,800 |
| 18 Mar 2024 | 24.43 | 24.43 | 24.34 | 24.34 | 24.18 | 58,500 |
| 15 Mar 2024 | 24.35 | 24.38 | 24.34 | 24.37 | 24.21 | 58,100 |
| 14 Mar 2024 | 24.45 | 24.45 | 24.34 | 24.36 | 24.20 | 247,200 |
| 13 Mar 2024 | 24.46 | 24.46 | 24.42 | 24.43 | 24.27 | 46,400 |
| 12 Mar 2024 | 24.45 | 24.45 | 24.38 | 24.40 | 24.24 | 241,700 |
| 11 Mar 2024 | 24.42 | 24.46 | 24.41 | 24.46 | 24.30 | 43,700 |
| 08 Mar 2024 | 24.41 | 24.46 | 24.41 | 24.45 | 24.29 | 111,700 |
| 07 Mar 2024 | 24.46 | 24.46 | 24.39 | 24.43 | 24.27 | 42,900 |
| 06 Mar 2024 | 24.40 | 24.40 | 24.34 | 24.40 | 24.24 | 31,900 |
| 05 Mar 2024 | 24.39 | 24.40 | 24.34 | 24.40 | 24.24 | 107,000 |
| 04 Mar 2024 | 24.29 | 24.34 | 24.29 | 24.29 | 24.13 | 76,000 |
| 01 Mar 2024 | 24.35 | 24.40 | 24.30 | 24.40 | 24.23 | 92,300 |
| 01 Mar 2024 | 0.076 Dividend | |||||
| 29 Feb 2024 | 24.49 | 24.49 | 24.41 | 24.42 | 24.19 | 66,700 |
| 28 Feb 2024 | 24.35 | 24.42 | 24.35 | 24.39 | 24.15 | 103,100 |
| 27 Feb 2024 | 24.33 | 24.39 | 24.33 | 24.37 | 24.13 | 55,900 |
| 26 Feb 2024 | 24.38 | 24.38 | 24.34 | 24.36 | 24.12 | 52,900 |
| 23 Feb 2024 | 24.45 | 24.45 | 24.35 | 24.39 | 24.15 | 81,300 |
| 22 Feb 2024 | 24.38 | 24.38 | 24.32 | 24.35 | 24.11 | 48,400 |
| 21 Feb 2024 | 24.35 | 24.36 | 24.32 | 24.34 | 24.10 | 97,500 |
| 20 Feb 2024 | 24.34 | 24.36 | 24.32 | 24.33 | 24.10 | 39,900 |
| 16 Feb 2024 | 24.38 | 24.38 | 24.29 | 24.32 | 24.08 | 55,600 |
| 15 Feb 2024 | 24.33 | 24.37 | 24.30 | 24.37 | 24.13 | 43,400 |
| 14 Feb 2024 | 24.29 | 24.33 | 24.23 | 24.30 | 24.06 | 192,900 |
| 13 Feb 2024 | 24.36 | 24.36 | 24.21 | 24.23 | 24.00 | 49,900 |
| 12 Feb 2024 | 24.32 | 24.40 | 24.32 | 24.37 | 24.13 | 166,000 |
| 09 Feb 2024 | 24.37 | 24.37 | 24.29 | 24.33 | 24.09 | 44,700 |
| 08 Feb 2024 | 24.38 | 24.38 | 24.27 | 24.31 | 24.07 | 37,200 |
| 07 Feb 2024 | 24.37 | 24.37 | 24.26 | 24.33 | 24.09 | 62,300 |
| 06 Feb 2024 | 24.29 | 24.35 | 24.27 | 24.35 | 24.11 | 59,600 |
| 05 Feb 2024 | 24.44 | 24.44 | 24.27 | 24.29 | 24.05 | 160,500 |
| 02 Feb 2024 | 24.49 | 24.49 | 24.38 | 24.42 | 24.18 | 111,300 |
| 01 Feb 2024 | 24.55 | 24.61 | 24.46 | 24.61 | 24.37 | 123,100 |
| 01 Feb 2024 | 0.082 Dividend | |||||
| 31 Jan 2024 | 24.52 | 25.09 | 24.39 | 24.53 | 24.21 | 100,800 |
| 30 Jan 2024 | 24.43 | 24.43 | 24.29 | 24.37 | 24.05 | 82,800 |
| 29 Jan 2024 | 24.36 | 24.36 | 24.29 | 24.33 | 24.01 | 88,600 |
| 26 Jan 2024 | 24.29 | 24.29 | 24.20 | 24.24 | 23.93 | 33,600 |
| 25 Jan 2024 | 24.31 | 24.31 | 24.18 | 24.25 | 23.93 | 29,500 |
| 24 Jan 2024 | 24.30 | 24.30 | 24.20 | 24.20 | 23.89 | 35,400 |
| 23 Jan 2024 | 24.22 | 24.25 | 24.18 | 24.24 | 23.93 | 36,200 |
| 22 Jan 2024 | 24.33 | 24.33 | 24.17 | 24.27 | 23.95 | 57,900 |
| 19 Jan 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 23.91 | 158,800 |
| 18 Jan 2024 | 24.45 | 24.45 | 24.27 | 24.27 | 23.95 | 76,400 |
| 17 Jan 2024 | 24.47 | 24.47 | 24.39 | 24.39 | 24.07 | 59,700 |
| 16 Jan 2024 | 24.53 | 24.53 | 24.43 | 24.48 | 24.16 | 50,600 |
| 12 Jan 2024 | 24.52 | 24.58 | 24.52 | 24.58 | 24.26 | 47,100 |
| 11 Jan 2024 | 24.55 | 24.57 | 24.50 | 24.52 | 24.20 | 52,900 |
| 10 Jan 2024 | 24.49 | 24.59 | 24.49 | 24.55 | 24.23 | 35,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.