Skip to main content

Vaneck Vaneck Corp Long Muni ETF (NY: MLN )

18.00 -0.03 (-0.17%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.03 18.03 18.00 18.03 98,891 +0.00(+0.00%)
Mar 26, 2024 18.06 18.07 18.02 18.03 247,326 -0.02(-0.11%)
Mar 25, 2024 18.09 18.09 18.03 18.05 78,197 -0.05(-0.28%)
Mar 22, 2024 18.11 18.12 18.09 18.10 332,163 +0.07(+0.39%)
Mar 21, 2024 18.10 18.10 18.03 18.03 217,433 -0.03(-0.17%)
Mar 20, 2024 18.08 18.09 18.00 18.06 345,547 -0.02(-0.11%)
Mar 19, 2024 18.10 18.10 18.06 18.08 62,464 +0.02(+0.11%)
Mar 18, 2024 18.06 18.07 18.04 18.06 229,850 +0.02(+0.14%)
Mar 15, 2024 18.01 18.05 18.01 18.04 83,044 +0.02(+0.08%)
Mar 14, 2024 18.10 18.10 18.02 18.02 304,214 -0.05(-0.30%)
Mar 13, 2024 18.12 18.12 18.07 18.07 115,508 +0.00(+0.00%)
Mar 12, 2024 18.07 18.08 18.05 18.07 64,366 -0.01(-0.06%)
Mar 11, 2024 18.11 18.11 18.07 18.09 91,803 +0.00(+0.00%)
Mar 08, 2024 18.07 18.10 18.07 18.09 141,345 +0.02(+0.08%)
Mar 07, 2024 18.09 18.11 18.05 18.07 152,856 +0.03(+0.17%)
Mar 06, 2024 18.06 18.11 18.03 18.04 745,521 -0.05(-0.28%)
Mar 05, 2024 18.11 18.14 18.06 18.09 133,568 +0.05(+0.28%)
Mar 04, 2024 18.05 18.06 18.02 18.04 161,040 -0.05(-0.28%)
Mar 01, 2024 18.10 18.11 18.02 18.09 196,375 -0.03(-0.17%)
Feb 29, 2024 18.11 18.14 18.10 18.12 287,908 +0.03(+0.17%)
Feb 28, 2024 18.06 18.09 18.03 18.09 94,020 +0.07(+0.42%)
Feb 27, 2024 18.02 18.04 18.01 18.02 132,843 -0.00(-0.03%)
Feb 26, 2024 18.04 18.05 17.98 18.02 162,528 -0.01(-0.06%)
Feb 23, 2024 17.99 18.03 17.97 18.03 132,253 +0.08(+0.45%)
Feb 22, 2024 17.93 17.98 17.91 17.95 77,757 -0.01(-0.06%)
Feb 21, 2024 17.99 17.99 17.94 17.96 178,470 -0.01(-0.06%)
Feb 20, 2024 18.02 18.02 17.95 17.97 55,220 +0.03(+0.17%)
Feb 16, 2024 17.94 17.97 17.91 17.94 140,822 -0.02(-0.11%)
Feb 15, 2024 17.94 17.98 17.91 17.96 171,598 +0.05(+0.28%)
Feb 14, 2024 17.88 17.93 17.86 17.91 1,834,247 +0.08(+0.45%)
Feb 13, 2024 17.90 17.90 17.81 17.83 3,043,515 -0.19(-1.05%)
Feb 12, 2024 18.02 18.02 17.98 18.02 68,006 +0.07(+0.39%)
Feb 09, 2024 17.95 17.96 17.91 17.95 164,819 +0.03(+0.17%)
Feb 08, 2024 17.93 17.93 17.88 17.92 424,813 +0.02(+0.11%)
Feb 07, 2024 17.95 17.99 17.90 17.90 99,675 -0.03(-0.17%)
Feb 06, 2024 17.87 17.95 17.86 17.93 63,519 +0.09(+0.50%)
Feb 05, 2024 18.00 18.00 17.82 17.84 236,943 -0.16(-0.89%)
Feb 02, 2024 18.03 18.03 17.97 18.00 85,893 -0.15(-0.83%)
Feb 01, 2024 18.16 18.21 18.12 18.15 105,213 +0.05(+0.28%)
Jan 31, 2024 18.07 18.12 18.06 18.10 133,409 +0.11(+0.61%)
Jan 30, 2024 17.99 18.00 17.91 17.99 115,565 +0.03(+0.17%)
Jan 29, 2024 17.85 17.97 17.84 17.96 172,834 +0.13(+0.73%)
Jan 26, 2024 17.89 17.89 17.80 17.83 288,395 -0.02(-0.11%)
Jan 25, 2024 17.93 17.96 17.84 17.85 997,917 +0.01(+0.06%)
Jan 24, 2024 17.95 17.95 17.84 17.84 67,832 -0.09(-0.50%)
Jan 23, 2024 17.92 17.93 17.86 17.93 181,999 +0.01(+0.06%)
Jan 22, 2024 17.97 17.98 17.90 17.92 214,340 +0.06(+0.34%)
Jan 19, 2024 17.94 17.97 17.86 17.86 229,054 -0.09(-0.50%)
Jan 18, 2024 18.09 18.09 17.95 17.95 566,189 -0.10(-0.53%)
Jan 17, 2024 18.14 18.14 18.04 18.05 176,996 -0.08(-0.47%)
Jan 16, 2024 18.12 18.18 18.08 18.13 263,134 -0.06(-0.33%)
Jan 12, 2024 18.25 18.25 18.17 18.19 96,518 +0.00(+0.00%)
Jan 11, 2024 18.14 18.22 18.14 18.19 212,314 +0.05(+0.28%)
Jan 10, 2024 18.22 18.22 18.14 18.14 87,297 -0.05(-0.27%)
Jan 09, 2024 18.21 18.23 18.19 18.19 545,258 -0.02(-0.12%)
Jan 08, 2024 18.18 18.23 18.17 18.21 447,134 +0.04(+0.23%)
Jan 05, 2024 18.16 18.19 18.13 18.17 177,320 -0.01(-0.08%)
Jan 04, 2024 18.19 18.19 18.14 18.18 1,717,653 -0.05(-0.25%)
Jan 03, 2024 18.15 18.23 18.14 18.23 99,676 +0.02(+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.