La bourse est fermée

IQ MacKay Municipal Insured ETF (MMIN)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,87-0,01 (-0,05 %)
À partir de 02:48PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202423,9423,8923,8523,8723,8719 930
23 mai 202423,9523,9523,8723,8823,8853 000
22 mai 202424,0024,0023,9123,9423,94104 600
21 mai 202424,1024,1024,0124,0424,0436 300
20 mai 202424,1424,1424,0424,0624,0627 800
17 mai 202424,2024,2024,0624,1224,1226 600
16 mai 202424,1924,2324,1724,1724,1729 200
15 mai 202424,2424,2424,2024,2124,2142 900
14 mai 202424,1924,1924,1224,1624,1640 900
13 mai 202424,1224,1424,1024,1124,1165 000
10 mai 202424,1124,1624,0924,0924,0933 700
09 mai 202424,1324,1724,1224,1424,1436 600
08 mai 202424,0824,1624,0824,1324,1336 400
07 mai 202424,0724,1424,0724,1424,14103 100
06 mai 202423,9924,0223,9224,0224,0242 400
03 mai 202424,0324,0323,9523,9823,9837 000
02 mai 202423,8423,9323,8423,9123,9134 200
01 mai 202423,8323,8923,8323,8623,8666 700
01 mai 20240.078 Dividende
30 avr. 202423,8523,9123,8523,8623,7841 700
29 avr. 202423,9423,9423,8723,9123,8364 600
26 avr. 202423,9323,9323,8723,8723,7946 600
25 avr. 202423,9523,9523,8523,9023,8243 000
24 avr. 202423,9123,9723,9123,9423,8741 300
23 avr. 202423,9924,0123,9323,9723,8959 300
22 avr. 202423,9423,9923,9423,9823,9055 800
19 avr. 202424,0424,0423,9523,9723,8930 800
18 avr. 202423,9323,9323,8823,9223,85351 800
17 avr. 202423,9423,9723,8723,9523,8862 900
16 avr. 202423,8123,9423,8123,9023,8258 200
15 avr. 202424,0224,0223,8823,9623,8879 200
12 avr. 202423,9423,9923,9423,9723,8944 200
11 avr. 202423,9223,9223,8223,8523,77129 200
10 avr. 202423,8823,8923,8223,8323,7582 000
09 avr. 202424,0024,0323,9724,0123,9337 200
08 avr. 202423,9623,9923,9323,9923,9171 000
05 avr. 202423,9624,0023,9023,9023,82106 200
04 avr. 202423,9924,0423,9724,0323,95109 700
03 avr. 202423,9823,9923,9323,9723,89110 300
02 avr. 202424,0424,0924,0024,0123,9379 000
01 avr. 202424,1924,2124,1124,1224,0461 300
01 avr. 20240.081 Dividende
28 mars 202424,3924,3924,2824,3024,1454 000
27 mars 202424,3924,3924,2724,3224,1555 200
26 mars 202424,3524,3624,2924,3024,1430 800
25 mars 202424,4024,4124,3224,4124,2571 400
22 mars 202424,4824,4824,3924,4324,27112 300
21 mars 202424,4424,4424,3324,3724,2149 400
20 mars 202424,4924,4924,3124,3624,2044 600
19 mars 202424,3924,3924,3524,3924,2372 800
18 mars 202424,4324,4324,3424,3424,1858 500
15 mars 202424,3524,3824,3424,3724,2158 100
14 mars 202424,4524,4524,3424,3624,20247 200
13 mars 202424,4624,4624,4224,4324,2746 400
12 mars 202424,4524,4524,3824,4024,24241 700
11 mars 202424,4224,4624,4124,4624,3043 700
08 mars 202424,4124,4624,4124,4524,29111 700
07 mars 202424,4624,4624,3924,4324,2742 900
06 mars 202424,4024,4024,3424,4024,2431 900
05 mars 202424,3924,4024,3424,4024,24107 000
04 mars 202424,2924,3424,2924,2924,1376 000
01 mars 202424,3524,4024,3024,4024,2392 300
01 mars 20240.076 Dividende
29 févr. 202424,4924,4924,4124,4224,1966 700
28 févr. 202424,3524,4224,3524,3924,15103 100
27 févr. 202424,3324,3924,3324,3724,1355 900
26 févr. 202424,3824,3824,3424,3624,1252 900
23 févr. 202424,4524,4524,3524,3924,1581 300
22 févr. 202424,3824,3824,3224,3524,1148 400
21 févr. 202424,3524,3624,3224,3424,1097 500
20 févr. 202424,3424,3624,3224,3324,1039 900
16 févr. 202424,3824,3824,2924,3224,0855 600
15 févr. 202424,3324,3724,3024,3724,1343 400
14 févr. 202424,2924,3324,2324,3024,06192 900
13 févr. 202424,3624,3624,2124,2324,0049 900
12 févr. 202424,3224,4024,3224,3724,13166 000
09 févr. 202424,3724,3724,2924,3324,0944 700
08 févr. 202424,3824,3824,2724,3124,0737 200
07 févr. 202424,3724,3724,2624,3324,0962 300
06 févr. 202424,2924,3524,2724,3524,1159 600
05 févr. 202424,4424,4424,2724,2924,05160 500
02 févr. 202424,4924,4924,3824,4224,18111 300
01 févr. 202424,5524,6124,4624,6124,37123 100
01 févr. 20240.082 Dividende
31 janv. 202424,5225,0924,3924,5324,21100 800
30 janv. 202424,4324,4324,2924,3724,0582 800
29 janv. 202424,3624,3624,2924,3324,0188 600
26 janv. 202424,2924,2924,2024,2423,9333 600
25 janv. 202424,3124,3124,1824,2523,9329 500
24 janv. 202424,3024,3024,2024,2023,8935 400
23 janv. 202424,2224,2524,1824,2423,9336 200
22 janv. 202424,3324,3324,1724,2723,9557 900
19 janv. 202424,4024,4024,2124,2223,91158 800
18 janv. 202424,4524,4524,2724,2723,9576 400
17 janv. 202424,4724,4724,3924,3924,0759 700
16 janv. 202424,5324,5324,4324,4824,1650 600
12 janv. 202424,5224,5824,5224,5824,2647 100
11 janv. 202424,5524,5724,5024,5224,2052 900
10 janv. 202424,4924,5924,4924,5524,2335 400
09 janv. 202424,5424,5924,5124,5924,2782 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...