Vaneck Vaneck Corp Long Muni ETF (NY: MLN )

17.73 -0.05 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 17.79 17.79 17.72 17.73 103,553 -0.05(-0.28%)
May 22, 2024 17.84 17.87 17.77 17.78 105,106 -0.08(-0.45%)
May 21, 2024 17.90 17.91 17.85 17.86 142,992 -0.04(-0.22%)
May 20, 2024 17.93 17.93 17.87 17.90 73,310 -0.01(-0.06%)
May 17, 2024 18.00 18.00 17.88 17.91 102,958 -0.07(-0.39%)
May 16, 2024 18.06 18.06 17.97 17.98 282,408 -0.03(-0.17%)
May 15, 2024 18.01 18.04 17.99 18.01 171,636 +0.05(+0.28%)
May 14, 2024 17.96 17.96 17.93 17.96 217,207 +0.04(+0.22%)
May 13, 2024 17.90 17.95 17.90 17.92 136,212 +0.02(+0.08%)
May 10, 2024 17.95 17.95 17.90 17.91 56,568 -0.04(-0.25%)
May 09, 2024 17.94 17.98 17.92 17.95 80,429 +0.00(+0.00%)
May 08, 2024 17.93 17.95 17.90 17.95 118,677 +0.02(+0.11%)
May 07, 2024 17.91 17.93 17.88 17.93 121,772 +0.11(+0.59%)
May 06, 2024 17.80 17.84 17.79 17.82 171,157 +0.04(+0.20%)
May 03, 2024 17.82 17.82 17.76 17.79 107,325 +0.07(+0.40%)
May 02, 2024 17.74 17.74 17.68 17.72 85,907 +0.06(+0.34%)
May 01, 2024 17.63 17.71 17.63 17.66 186,560 -0.01(-0.06%)
Apr 30, 2024 17.63 17.70 17.63 17.67 117,967 -0.03(-0.17%)
Apr 29, 2024 17.72 17.72 17.68 17.70 124,688 +0.03(+0.17%)
Apr 26, 2024 17.67 17.70 17.66 17.67 66,475 +0.03(+0.17%)
Apr 25, 2024 17.63 17.65 17.62 17.64 84,944 -0.08(-0.45%)
Apr 24, 2024 17.74 17.75 17.68 17.72 84,216 -0.02(-0.11%)
Apr 23, 2024 17.74 17.79 17.72 17.74 173,708 +0.00(+0.00%)
Apr 22, 2024 17.74 17.77 17.72 17.74 1,356,142 +0.01(+0.06%)
Apr 19, 2024 17.74 17.74 17.71 17.73 110,056 +0.05(+0.25%)
Apr 18, 2024 17.73 17.73 17.65 17.68 74,298 -0.03(-0.14%)
Apr 17, 2024 17.65 17.72 17.61 17.71 74,985 +0.07(+0.37%)
Apr 16, 2024 17.70 17.70 17.62 17.64 101,124 -0.07(-0.42%)
Apr 15, 2024 17.73 17.73 17.64 17.72 54,480 +0.02(+0.14%)
Apr 12, 2024 17.70 17.76 17.69 17.70 420,140 +0.07(+0.43%)
Apr 11, 2024 17.62 17.64 17.57 17.62 157,228 +0.05(+0.28%)
Apr 10, 2024 17.63 17.64 17.54 17.57 121,042 -0.19(-1.07%)
Apr 09, 2024 17.79 17.79 17.75 17.76 469,057 +0.04(+0.23%)
Apr 08, 2024 17.72 17.73 17.66 17.72 257,108 +0.06(+0.37%)
Apr 05, 2024 17.71 17.77 17.65 17.66 253,260 -0.13(-0.76%)
Apr 04, 2024 17.76 17.79 17.72 17.79 195,256 +0.05(+0.28%)
Apr 03, 2024 17.72 17.75 17.67 17.74 167,483 -0.04(-0.22%)
Apr 02, 2024 17.82 17.83 17.76 17.78 286,983 -0.09(-0.50%)
Apr 01, 2024 17.91 17.91 17.84 17.87 140,617 -0.14(-0.78%)
Mar 28, 2024 18.01 18.03 18.00 18.01 212,692 -0.02(-0.11%)
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%)
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.