Skip to main content

IQ Mackay Municipal Intermediate ETF (NY: MMIT )

24.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.02 25.07 25.02 25.07 31,188 -0.01(-0.04%)
Jul 29, 2021 25.09 25.09 25.07 25.07 79,490 -0.01(-0.02%)
Jul 28, 2021 25.08 25.09 25.07 25.08 82,205 -0.01(-0.05%)
Jul 27, 2021 25.11 25.11 25.07 25.09 24,225 +0.00(+0.02%)
Jul 26, 2021 25.08 25.09 25.07 25.09 28,154 +0.00(+0.02%)
Jul 23, 2021 25.10 25.10 25.06 25.08 37,140 -0.00(-0.00%)
Jul 22, 2021 25.11 25.11 25.07 25.08 14,989 +0.00(+0.01%)
Jul 21, 2021 25.09 25.09 25.07 25.08 32,119 -0.00(-0.01%)
Jul 20, 2021 25.11 25.11 25.07 25.08 13,228 -0.01(-0.04%)
Jul 19, 2021 25.09 25.11 25.08 25.09 45,581 +0.04(+0.15%)
Jul 16, 2021 25.09 25.09 25.05 25.06 91,000 -0.01(-0.04%)
Jul 15, 2021 25.08 25.08 25.05 25.07 36,898 +0.02(+0.07%)
Jul 14, 2021 25.08 25.08 25.04 25.05 55,971 +0.01(+0.06%)
Jul 13, 2021 25.06 25.07 25.03 25.03 43,854 -0.00(-0.02%)
Jul 12, 2021 25.08 25.08 25.04 25.04 25,132 +0.01(+0.06%)
Jul 09, 2021 24.99 25.04 24.97 25.02 37,518 -0.01(-0.06%)
Jul 08, 2021 25.08 25.08 25.03 25.04 88,405 +0.02(+0.07%)
Jul 07, 2021 25.00 25.02 24.97 25.02 51,996 +0.01(+0.04%)
Jul 06, 2021 24.97 25.01 24.94 25.01 101,234 +0.07(+0.30%)
Jul 02, 2021 25.04 25.04 24.93 24.94 91,824 +0.00(+0.02%)
Jul 01, 2021 24.95 24.95 24.91 24.93 31,548 +0.01(+0.02%)
Jun 30, 2021 24.95 24.95 24.92 24.93 37,974 +0.01(+0.04%)
Jun 29, 2021 24.94 24.94 24.91 24.92 46,965 -0.01(-0.06%)
Jun 28, 2021 24.94 24.97 24.91 24.93 63,552 +0.03(+0.12%)
Jun 25, 2021 24.92 24.92 24.89 24.90 55,771 -0.00(-0.01%)
Jun 24, 2021 24.90 24.93 24.90 24.90 31,538 -0.00(-0.02%)
Jun 23, 2021 24.93 24.94 24.90 24.91 51,012 -0.03(-0.13%)
Jun 22, 2021 24.90 24.95 24.90 24.94 29,950 +0.02(+0.07%)
Jun 21, 2021 24.92 24.95 24.91 24.92 26,087 -0.04(-0.14%)
Jun 18, 2021 24.96 24.96 24.93 24.96 45,836 -0.00(-0.02%)
Jun 17, 2021 24.98 24.99 24.94 24.96 60,227 +0.01(+0.05%)
Jun 16, 2021 25.04 25.04 24.95 24.95 38,556 -0.05(-0.20%)
Jun 15, 2021 25.04 25.04 25.00 25.00 18,032 -0.01(-0.06%)
Jun 14, 2021 25.01 25.03 25.00 25.01 56,199 +0.02(+0.07%)
Jun 11, 2021 25.04 25.04 25.00 25.00 65,522 -0.01(-0.04%)
Jun 10, 2021 25.03 25.03 25.00 25.00 22,041 +0.00(+0.00%)
Jun 09, 2021 25.00 25.02 24.99 25.00 41,654 +0.04(+0.17%)
Jun 08, 2021 24.97 24.98 24.95 24.96 57,874 +0.01(+0.04%)
Jun 07, 2021 24.97 24.98 24.93 24.95 34,428 -0.01(-0.02%)
Jun 04, 2021 24.91 24.98 24.91 24.96 51,566 +0.03(+0.11%)
Jun 03, 2021 24.94 24.96 24.91 24.93 83,556 +0.01(+0.05%)
Jun 02, 2021 24.93 24.94 24.91 24.92 26,805 -0.00(-0.00%)
Jun 01, 2021 24.93 24.94 24.90 24.92 49,150 +0.02(+0.08%)
May 28, 2021 24.89 24.93 24.89 24.90 48,122 +0.00(+0.02%)
May 27, 2021 24.93 24.93 24.88 24.89 154,540 -0.04(-0.15%)
May 26, 2021 24.91 24.93 24.87 24.93 1,170,154 +0.06(+0.22%)
May 25, 2021 24.90 24.90 24.86 24.87 46,685 +0.00(+0.00%)
May 24, 2021 24.89 24.90 24.84 24.87 141,310 +0.01(+0.04%)
May 21, 2021 24.89 24.89 24.86 24.86 16,942 +0.02(+0.09%)
May 20, 2021 24.85 24.86 24.82 24.84 44,107 +0.01(+0.04%)
May 19, 2021 24.83 24.85 24.82 24.83 39,343 -0.00(-0.01%)
May 18, 2021 24.86 24.86 24.80 24.84 62,356 +0.04(+0.14%)
May 17, 2021 24.86 24.86 24.80 24.80 50,986 -0.03(-0.11%)
May 14, 2021 24.86 24.86 24.81 24.83 29,368 +0.03(+0.11%)
May 13, 2021 24.78 24.82 24.78 24.80 31,868 -0.03(-0.10%)
May 12, 2021 24.83 24.84 24.79 24.83 40,161 -0.00(-0.01%)
May 11, 2021 24.82 24.87 24.82 24.83 157,536 -0.03(-0.13%)
May 10, 2021 24.90 24.90 24.85 24.86 98,387 -0.03(-0.10%)
May 07, 2021 24.86 24.89 24.86 24.89 167,605 +0.02(+0.09%)
May 06, 2021 24.88 24.88 24.85 24.86 62,458 +0.02(+0.07%)
May 05, 2021 24.86 24.87 24.84 24.85 22,311 +0.01(+0.04%)
May 04, 2021 24.82 24.85 24.82 24.84 63,606 +0.01(+0.04%)
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.