Morgan Stanley ETF Trust Eaton Vance Intermediate Municipal Income ETF (NY: EVIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	51.78	51.85	51.73	51.85	2,692	+0.01(+0.01%)
Dec 23, 2024	51.90	51.90	51.82	51.85	3,225	-0.24(-0.45%)
Dec 20, 2024	52.00	52.21	51.99	52.08	7,407	+0.17(+0.32%)
Dec 19, 2024	51.87	51.93	51.87	51.92	20,194	-0.39(-0.74%)
Dec 18, 2024	52.44	52.44	52.30	52.30	6,077	-0.20(-0.39%)
Dec 17, 2024	52.60	52.60	52.51	52.51	17,924	-0.16(-0.31%)
Dec 16, 2024	53.07	53.07	52.63	52.67	6,299	+0.10(+0.19%)
Dec 13, 2024	52.55	52.57	52.53	52.57	569	-0.16(-0.31%)
Dec 12, 2024	52.75	52.75	52.70	52.74	1,156	-0.13(-0.25%)
Dec 11, 2024	53.07	53.07	52.87	52.87	9,349	-0.14(-0.26%)
Dec 10, 2024	53.04	53.16	52.97	53.01	24,486	-0.06(-0.11%)
Dec 09, 2024	53.08	53.08	53.07	53.07	1,074	-0.09(-0.17%)
Dec 06, 2024	53.19	53.20	53.16	53.16	5,824	+0.08(+0.15%)
Dec 05, 2024	53.08	53.08	53.08	53.08	473	-0.03(-0.06%)
Dec 04, 2024	53.12	53.12	53.11	53.11	491	+0.04(+0.07%)
Dec 03, 2024	53.08	53.08	53.07	53.07	742	+0.03(+0.06%)
Dec 02, 2024	53.05	53.05	53.05	53.05	42	+0.10(+0.19%)
Nov 29, 2024	52.92	52.94	52.92	52.94	416	+0.14(+0.26%)
Nov 27, 2024	52.82	52.84	52.81	52.81	313	+0.12(+0.22%)
Nov 26, 2024	52.63	52.69	52.63	52.69	944	+0.00(+0.00%)
Nov 25, 2024	52.71	52.71	52.69	52.69	102	+0.19(+0.35%)
Nov 22, 2024	52.49	52.50	52.49	52.50	599	+0.04(+0.08%)
Nov 21, 2024	52.45	52.46	52.39	52.46	2,627	+0.02(+0.05%)
Nov 20, 2024	52.43	52.44	52.43	52.44	258	-0.04(-0.09%)
Nov 19, 2024	52.52	52.52	52.48	52.48	1,170	+0.07(+0.14%)
Nov 18, 2024	52.41	52.41	52.41	52.41	97	+0.04(+0.08%)
Nov 15, 2024	52.37	52.37	52.37	52.37	100	+0.12(+0.24%)
Nov 14, 2024	52.28	52.28	52.24	52.24	1,199	+0.03(+0.06%)
Nov 13, 2024	52.27	52.27	52.21	52.21	617	+0.01(+0.03%)
Nov 12, 2024	52.27	52.27	52.20	52.20	216	-0.11(-0.21%)
Nov 11, 2024	52.31	52.31	52.31	52.31	48	-0.05(-0.09%)
Nov 08, 2024	52.25	52.35	52.25	52.35	2,781	+0.49(+0.94%)
Nov 07, 2024	51.78	51.87	51.78	51.87	2,198	+0.31(+0.60%)
Nov 06, 2024	51.47	51.56	51.44	51.56	1,465	-0.75(-1.43%)
Nov 05, 2024	52.18	52.32	52.18	52.30	3,315	+0.07(+0.13%)
Nov 04, 2024	52.21	52.24	52.19	52.24	2,276	+0.25(+0.49%)
Nov 01, 2024	52.13	52.13	51.98	51.98	440	-0.05(-0.09%)
Oct 31, 2024	52.00	52.03	51.91	52.03	42,462	-0.01(-0.01%)
Oct 30, 2024	52.02	52.03	52.02	52.03	738	+0.04(+0.08%)
Oct 29, 2024	51.91	52.02	51.81	51.99	5,603	-0.02(-0.05%)
Oct 28, 2024	52.05	52.05	52.02	52.02	2,923	+0.04(+0.07%)
Oct 25, 2024	51.99	51.99	51.98	51.98	470	-0.06(-0.11%)
Oct 24, 2024	51.75	52.05	51.75	52.04	17,131	+0.29(+0.56%)
Oct 23, 2024	51.96	51.96	51.71	51.75	3,742	-0.41(-0.79%)
Oct 22, 2024	52.21	52.21	52.12	52.16	1,428	-0.08(-0.15%)
Oct 21, 2024	52.27	52.42	52.24	52.24	2,840	-0.23(-0.44%)
Oct 18, 2024	52.47	52.53	52.47	52.47	8,152	+0.01(+0.03%)
Oct 17, 2024	52.47	52.48	52.46	52.46	1,740	-0.08(-0.15%)
Oct 16, 2024	52.49	52.54	52.48	52.54	1,905	+0.08(+0.15%)
Oct 15, 2024	52.46	52.48	52.46	52.46	3,248	+0.22(+0.43%)
Oct 14, 2024	52.18	52.23	52.18	52.23	100	-0.14(-0.28%)
Oct 11, 2024	52.38	52.53	52.36	52.38	3,716	+0.01(+0.03%)
Oct 10, 2024	52.32	52.39	52.32	52.36	2,770	+0.02(+0.04%)
Oct 09, 2024	52.39	52.39	52.34	52.34	5,758	-0.11(-0.22%)
Oct 08, 2024	52.43	52.46	52.43	52.46	799	-0.06(-0.11%)
Oct 07, 2024	52.52	52.52	52.46	52.52	3,750	-0.09(-0.18%)
Oct 04, 2024	52.64	52.68	52.56	52.61	36,004	-0.15(-0.29%)
Oct 03, 2024	52.81	52.83	52.76	52.76	6,216	-0.03(-0.05%)
Oct 02, 2024	52.74	52.81	52.74	52.79	5,677	+0.03(+0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.