IQ Mackay Shields Municipal Insured ETF (NY: MMIN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	23.77	23.83	23.77	23.78	41,807	-0.05(-0.21%)
Apr 29, 2024	23.86	23.86	23.79	23.83	64,841	+0.04(+0.17%)
Apr 26, 2024	23.85	23.85	23.79	23.79	46,705	-0.03(-0.13%)
Apr 25, 2024	23.87	23.87	23.78	23.82	43,099	-0.05(-0.19%)
Apr 24, 2024	23.83	23.89	23.83	23.87	41,447	-0.02(-0.08%)
Apr 23, 2024	23.91	23.93	23.85	23.89	59,450	-0.01(-0.05%)
Apr 22, 2024	23.86	23.91	23.86	23.90	55,936	+0.01(+0.05%)
Apr 19, 2024	23.96	23.96	23.87	23.89	30,858	+0.04(+0.17%)
Apr 18, 2024	23.85	23.85	23.81	23.85	352,925	-0.03(-0.13%)
Apr 17, 2024	23.86	23.89	23.79	23.88	63,083	+0.05(+0.23%)
Apr 16, 2024	23.73	23.86	23.73	23.82	58,422	-0.06(-0.25%)
Apr 15, 2024	23.94	23.94	23.80	23.88	79,435	-0.01(-0.04%)
Apr 12, 2024	23.86	23.91	23.86	23.89	44,379	+0.12(+0.50%)
Apr 11, 2024	23.84	23.84	23.74	23.77	129,669	+0.02(+0.08%)
Apr 10, 2024	23.80	23.81	23.74	23.75	82,243	-0.18(-0.75%)
Apr 09, 2024	23.92	23.95	23.89	23.93	37,299	+0.02(+0.08%)
Apr 08, 2024	23.88	23.91	23.85	23.91	71,192	+0.09(+0.38%)
Apr 05, 2024	23.88	23.93	23.82	23.82	106,519	-0.13(-0.54%)
Apr 04, 2024	23.91	23.96	23.89	23.95	110,034	+0.06(+0.27%)
Apr 03, 2024	23.90	23.91	23.85	23.89	110,710	-0.04(-0.19%)
Apr 02, 2024	23.96	24.01	23.93	23.93	79,267	-0.11(-0.46%)
Apr 01, 2024	24.11	24.13	24.03	24.04	61,459	-0.10(-0.41%)
Mar 28, 2024	24.23	24.14	24.14	24.14	54,316	-0.01(-0.06%)
Mar 27, 2024	24.23	24.23	24.23	24.15	55,548	+0.01(+0.06%)
Mar 26, 2024	24.19	24.20	24.13	24.14	30,970	-0.11(-0.45%)
Mar 25, 2024	24.24	24.25	24.16	24.25	71,831	-0.02(-0.08%)
Mar 22, 2024	24.32	24.32	24.22	24.27	112,997	+0.06(+0.25%)
Mar 21, 2024	24.28	24.28	24.17	24.21	49,744	+0.01(+0.04%)
Mar 20, 2024	24.33	24.33	24.15	24.20	44,925	-0.03(-0.12%)
Mar 19, 2024	24.23	24.23	24.19	24.23	73,256	+0.05(+0.21%)
Mar 18, 2024	24.27	24.27	24.18	24.18	58,862	-0.03(-0.12%)
Mar 15, 2024	24.19	24.22	24.18	24.21	59,219	+0.01(+0.04%)
Mar 14, 2024	24.29	24.29	24.18	24.20	248,798	-0.07(-0.29%)
Mar 13, 2024	24.30	24.30	24.26	24.27	46,718	+0.03(+0.12%)
Mar 12, 2024	24.29	24.29	24.22	24.24	243,261	-0.06(-0.25%)
Mar 11, 2024	24.26	24.30	24.25	24.30	43,984	+0.01(+0.04%)
Mar 08, 2024	24.25	24.30	24.25	24.29	112,396	+0.02(+0.08%)
Mar 07, 2024	24.30	24.30	24.23	24.27	43,154	+0.03(+0.12%)
Mar 06, 2024	24.24	24.24	24.18	24.24	32,091	+0.00(+0.00%)
Mar 05, 2024	24.23	24.24	24.18	24.24	107,668	+0.11(+0.45%)
Mar 04, 2024	24.13	24.18	24.13	24.13	76,517	-0.10(-0.43%)
Mar 01, 2024	24.19	24.24	24.14	24.23	92,927	+0.05(+0.19%)
Feb 29, 2024	24.25	24.25	24.17	24.19	67,364	+0.03(+0.14%)
Feb 28, 2024	24.11	24.18	24.11	24.15	104,099	+0.02(+0.08%)
Feb 27, 2024	24.09	24.15	24.09	24.13	56,535	+0.01(+0.04%)
Feb 26, 2024	24.14	24.14	24.10	24.12	53,424	-0.03(-0.12%)
Feb 23, 2024	24.21	24.21	24.11	24.15	82,067	+0.04(+0.16%)
Feb 22, 2024	24.14	24.14	24.08	24.11	48,862	+0.01(+0.04%)
Feb 21, 2024	24.11	24.13	24.08	24.10	98,499	+0.00(+0.02%)
Feb 20, 2024	24.10	24.12	24.08	24.10	40,271	+0.01(+0.06%)
Feb 16, 2024	24.14	24.14	24.05	24.08	56,109	-0.05(-0.21%)
Feb 15, 2024	24.09	24.13	24.06	24.13	43,849	+0.07(+0.29%)
Feb 14, 2024	24.05	24.09	24.00	24.06	194,747	+0.07(+0.29%)
Feb 13, 2024	24.12	24.12	23.98	24.00	50,408	-0.14(-0.57%)
Feb 12, 2024	24.08	24.16	24.08	24.13	167,584	+0.04(+0.16%)
Feb 09, 2024	24.13	24.13	24.05	24.09	45,111	+0.02(+0.08%)
Feb 08, 2024	24.14	24.14	24.03	24.07	37,548	-0.02(-0.08%)
Feb 07, 2024	24.13	24.13	24.03	24.09	62,874	-0.02(-0.08%)
Feb 06, 2024	24.05	24.11	24.04	24.11	60,231	+0.06(+0.25%)
Feb 05, 2024	24.20	24.20	24.04	24.05	162,027	-0.13(-0.53%)
Feb 02, 2024	24.25	24.25	24.14	24.18	112,391	-0.19(-0.77%)
Feb 01, 2024	24.31	24.37	24.22	24.37	124,290	+0.16(+0.66%)
Jan 31, 2024	24.20	24.76	24.07	24.21	102,125	+0.16(+0.66%)
Jan 30, 2024	24.11	24.11	23.98	24.05	83,917	+0.04(+0.16%)
Jan 29, 2024	24.04	24.04	23.97	24.01	89,732	+0.09(+0.37%)
Jan 26, 2024	23.97	23.97	23.89	23.93	34,039	-0.01(-0.04%)
Jan 25, 2024	23.99	23.99	23.87	23.93	29,892	+0.05(+0.20%)
Jan 24, 2024	23.98	23.98	23.89	23.89	35,903	-0.04(-0.16%)
Jan 23, 2024	23.91	23.93	23.87	23.93	36,702	-0.03(-0.12%)
Jan 22, 2024	24.01	24.01	23.86	23.95	58,614	+0.05(+0.21%)
Jan 19, 2024	24.08	24.08	23.90	23.91	160,908	-0.05(-0.21%)
Jan 18, 2024	24.13	24.13	23.95	23.95	77,448	-0.12(-0.49%)
Jan 17, 2024	24.15	24.15	24.07	24.07	60,493	-0.09(-0.37%)
Jan 16, 2024	24.21	24.22	24.11	24.16	51,302	-0.10(-0.41%)
Jan 12, 2024	24.20	24.26	24.20	24.26	47,747	+0.06(+0.25%)
Jan 11, 2024	24.23	24.25	24.18	24.20	53,611	-0.03(-0.12%)
Jan 10, 2024	24.17	24.27	24.17	24.23	35,900	-0.04(-0.15%)
Jan 09, 2024	24.22	24.27	24.19	24.27	83,722	+0.03(+0.11%)
Jan 08, 2024	24.11	24.28	24.11	24.24	52,914	+0.06(+0.24%)
Jan 05, 2024	24.19	24.24	24.13	24.18	100,562	-0.01(-0.04%)
Jan 04, 2024	24.14	24.19	24.13	24.19	615,379	-0.02(-0.08%)
Jan 03, 2024	24.13	24.23	24.13	24.21	44,908	+0.01(+0.04%)
Jan 02, 2024	24.21	24.22	24.13	24.20	76,090	-0.04(-0.16%)
Dec 29, 2023	24.29	24.29	24.16	24.24	211,016	+0.04(+0.16%)
Dec 28, 2023	24.26	24.26	24.14	24.20	140,549	-0.07(-0.28%)
Dec 27, 2023	24.24	24.27	24.16	24.27	155,960	+0.12(+0.49%)
Dec 26, 2023	24.15	24.18	24.12	24.15	31,035	-0.03(-0.12%)
Dec 22, 2023	24.19	24.19	24.12	24.18	27,100	+0.05(+0.20%)
Dec 21, 2023	24.20	24.20	24.12	24.13	52,460	+0.01(+0.04%)
Dec 20, 2023	24.08	24.12	24.05	24.12	71,708	+0.09(+0.36%)
Dec 19, 2023	24.01	24.10	24.00	24.03	41,139	+0.03(+0.13%)
Dec 18, 2023	24.02	24.05	23.97	24.00	83,357	-0.02(-0.10%)
Dec 15, 2023	24.10	24.10	24.02	24.03	77,218	-0.01(-0.04%)
Dec 14, 2023	23.89	24.05	23.84	24.04	131,519	+0.23(+0.97%)
Dec 13, 2023	23.66	23.81	23.66	23.81	59,725	+0.17(+0.71%)
Dec 12, 2023	23.68	23.70	23.64	23.64	38,723	-0.02(-0.08%)
Dec 11, 2023	23.62	23.69	23.62	23.66	58,045	+0.00(+0.00%)
Dec 08, 2023	23.71	23.71	23.64	23.66	28,304	-0.04(-0.17%)
Dec 07, 2023	23.66	23.70	23.65	23.70	105,027	+0.04(+0.17%)
Dec 06, 2023	23.55	23.66	23.55	23.66	101,794	+0.05(+0.21%)
Dec 05, 2023	23.53	23.63	23.53	23.61	48,609	+0.10(+0.42%)
Dec 04, 2023	23.62	23.62	23.42	23.51	235,063	-0.12(-0.50%)
Dec 01, 2023	23.42	23.63	23.42	23.63	226,543	+0.22(+0.94%)
Nov 30, 2023	23.37	23.47	23.37	23.41	127,412	+0.00(+0.00%)
Nov 29, 2023	23.25	23.46	23.25	23.41	343,009	+0.15(+0.63%)
Nov 28, 2023	23.12	23.26	23.12	23.26	84,779	+0.07(+0.30%)
Nov 27, 2023	23.09	23.21	23.09	23.19	119,559	+0.07(+0.32%)
Nov 24, 2023	23.14	23.14	23.10	23.12	11,302	-0.02(-0.11%)
Nov 22, 2023	23.05	23.15	23.05	23.14	663,172	+0.09(+0.38%)
Nov 21, 2023	23.02	23.08	23.02	23.06	84,422	+0.03(+0.13%)
Nov 20, 2023	22.93	23.04	22.93	23.03	55,764	+0.08(+0.34%)
Nov 17, 2023	22.88	22.95	22.88	22.95	62,092	+0.06(+0.26%)
Nov 16, 2023	22.93	22.94	22.83	22.89	85,122	+0.10(+0.43%)
Nov 15, 2023	22.79	22.84	22.76	22.79	136,232	-0.05(-0.21%)
Nov 14, 2023	22.66	22.84	22.66	22.84	65,752	+0.20(+0.87%)
Nov 13, 2023	22.56	22.64	22.56	22.64	63,437	+0.01(+0.04%)
Nov 10, 2023	22.63	22.63	22.58	22.63	114,924	+0.15(+0.65%)
Nov 09, 2023	22.57	22.60	22.47	22.49	84,581	-0.06(-0.26%)
Nov 08, 2023	22.49	22.57	22.46	22.55	207,120	+0.04(+0.17%)
Nov 07, 2023	22.36	22.51	22.36	22.51	70,040	+0.18(+0.79%)
Nov 06, 2023	22.41	22.42	22.28	22.33	41,809	-0.05(-0.22%)
Nov 03, 2023	22.36	22.46	22.36	22.38	118,631	+0.21(+0.93%)
Nov 02, 2023	22.18	22.18	21.96	22.17	82,171	+0.22(+0.98%)
Nov 01, 2023	21.90	22.04	21.90	21.96	106,491	+0.10(+0.45%)
Oct 31, 2023	21.89	21.92	21.86	21.86	64,995	-0.08(-0.36%)
Oct 30, 2023	21.99	21.99	21.89	21.94	56,277	+0.01(+0.04%)
Oct 27, 2023	21.99	21.99	21.90	21.93	54,915	-0.01(-0.04%)
Oct 26, 2023	21.86	21.97	21.86	21.94	89,253	+0.08(+0.36%)
Oct 25, 2023	21.94	21.94	21.86	21.86	98,897	-0.08(-0.36%)
Oct 24, 2023	21.92	21.97	21.90	21.94	70,572	+0.00(+0.00%)
Oct 23, 2023	22.00	22.00	21.87	21.94	56,801	+0.02(+0.09%)
Oct 20, 2023	22.00	22.00	21.89	21.92	46,323	+0.02(+0.09%)
Oct 19, 2023	21.97	22.01	21.88	21.90	478,283	-0.15(-0.67%)
Oct 18, 2023	22.11	22.11	21.99	22.04	95,163	-0.06(-0.27%)
Oct 17, 2023	22.28	22.28	22.09	22.10	30,826	-0.13(-0.59%)
Oct 16, 2023	22.36	22.36	22.22	22.24	161,427	-0.16(-0.72%)
Oct 13, 2023	22.32	22.40	22.32	22.40	82,026	+0.08(+0.35%)
Oct 12, 2023	22.39	22.40	22.30	22.32	63,529	-0.04(-0.20%)
Oct 11, 2023	22.39	22.40	22.30	22.36	67,350	+0.13(+0.59%)
Oct 10, 2023	22.15	22.23	22.12	22.23	47,376	+0.04(+0.18%)
Oct 09, 2023	22.09	22.19	22.05	22.19	85,796	+0.21(+0.93%)
Oct 06, 2023	22.00	22.07	21.98	21.99	120,698	-0.21(-0.97%)
Oct 05, 2023	22.18	22.20	22.14	22.20	44,223	+0.09(+0.40%)
Oct 04, 2023	22.08	22.14	22.08	22.11	140,006	+0.06(+0.27%)
Oct 03, 2023	22.04	22.15	22.04	22.05	160,160	-0.12(-0.53%)
Oct 02, 2023	22.32	22.32	22.15	22.17	84,760	-0.08(-0.37%)
Sep 29, 2023	22.23	22.31	22.23	22.25	107,933	+0.02(+0.11%)
Sep 28, 2023	22.35	22.35	22.21	22.23	71,846	-0.12(-0.54%)
Sep 27, 2023	22.45	22.45	22.32	22.35	70,583	-0.05(-0.22%)
Sep 26, 2023	22.45	22.45	22.36	22.40	125,278	-0.01(-0.04%)
Sep 25, 2023	22.51	22.51	22.41	22.41	129,733	-0.23(-1.03%)
Sep 22, 2023	22.64	22.66	22.60	22.64	37,238	+0.05(+0.22%)
Sep 21, 2023	22.61	22.78	22.60	22.60	90,273	-0.23(-1.02%)
Sep 20, 2023	22.87	22.87	22.82	22.83	49,382	-0.01(-0.04%)
Sep 19, 2023	22.87	22.87	22.80	22.84	64,704	-0.03(-0.13%)
Sep 18, 2023	22.87	22.89	22.85	22.87	46,120	+0.03(+0.13%)
Sep 15, 2023	22.84	22.86	22.81	22.84	71,026	+0.00(+0.00%)
Sep 14, 2023	22.92	22.92	22.83	22.84	47,442	-0.08(-0.34%)
Sep 13, 2023	22.95	22.95	22.89	22.92	75,265	+0.05(+0.21%)
Sep 12, 2023	22.90	22.93	22.86	22.87	49,750	-0.02(-0.09%)
Sep 11, 2023	22.90	22.93	22.89	22.89	18,269	-0.04(-0.17%)
Sep 08, 2023	22.97	22.97	22.88	22.93	102,820	+0.04(+0.17%)
Sep 07, 2023	22.97	22.97	22.87	22.89	78,857	-0.06(-0.25%)
Sep 06, 2023	22.97	22.97	22.92	22.95	102,596	+0.04(+0.17%)
Sep 05, 2023	22.99	22.99	22.91	22.91	117,027	-0.06(-0.25%)
Sep 01, 2023	23.13	23.13	22.96	22.97	48,271	-0.03(-0.14%)
Aug 31, 2023	23.02	23.03	22.95	23.00	75,976	+0.04(+0.17%)
Aug 30, 2023	22.98	23.02	22.94	22.96	95,472	+0.01(+0.04%)
Aug 29, 2023	22.96	22.99	22.90	22.95	102,312	+0.03(+0.13%)
Aug 28, 2023	22.89	22.94	22.88	22.92	30,480	+0.01(+0.04%)
Aug 25, 2023	22.97	22.97	22.86	22.91	61,085	+0.01(+0.04%)
Aug 24, 2023	23.05	23.05	22.88	22.90	97,178	-0.05(-0.21%)
Aug 23, 2023	22.93	22.95	22.89	22.95	121,418	+0.05(+0.21%)
Aug 22, 2023	22.88	22.91	22.88	22.90	63,125	+0.02(+0.08%)
Aug 21, 2023	22.95	22.95	22.86	22.88	127,631	-0.11(-0.46%)
Aug 18, 2023	23.05	23.05	22.96	22.99	56,715	-0.06(-0.25%)
Aug 17, 2023	23.12	23.12	23.04	23.05	76,565	-0.07(-0.29%)
Aug 16, 2023	23.16	23.16	23.09	23.11	38,114	-0.02(-0.08%)
Aug 15, 2023	23.20	23.20	23.11	23.13	79,398	-0.06(-0.25%)
Aug 14, 2023	23.15	23.19	23.12	23.19	77,189	+0.07(+0.29%)
Aug 11, 2023	23.11	23.15	23.09	23.12	75,234	-0.01(-0.04%)
Aug 10, 2023	23.26	23.26	23.13	23.13	43,772	-0.08(-0.33%)
Aug 09, 2023	23.09	23.21	23.09	23.21	39,400	+0.08(+0.34%)
Aug 08, 2023	23.10	23.15	23.10	23.13	48,031	+0.08(+0.34%)
Aug 07, 2023	23.16	23.16	23.05	23.05	98,441	-0.12(-0.50%)
Aug 04, 2023	23.10	23.17	23.09	23.17	221,423	+0.11(+0.46%)
Aug 03, 2023	23.16	23.16	23.05	23.06	105,110	-0.18(-0.79%)
Aug 02, 2023	23.30	23.30	23.23	23.25	48,816	-0.15(-0.62%)
Aug 01, 2023	23.44	23.44	23.30	23.39	74,731	+0.04(+0.16%)
Jul 31, 2023	23.45	23.45	23.34	23.36	64,795	-0.05(-0.21%)
Jul 28, 2023	23.49	23.49	23.38	23.41	102,481	+0.00(+0.00%)
Jul 27, 2023	23.46	23.48	23.41	23.41	70,422	-0.15(-0.66%)
Jul 26, 2023	23.59	23.59	23.47	23.56	73,816	+0.02(+0.08%)
Jul 25, 2023	23.53	23.54	23.46	23.54	80,166	+0.01(+0.06%)
Jul 24, 2023	23.51	23.56	23.50	23.53	37,343	+0.03(+0.14%)
Jul 21, 2023	23.55	23.55	23.47	23.49	84,285	+0.02(+0.08%)
Jul 20, 2023	23.54	23.54	23.46	23.47	74,129	-0.09(-0.37%)
Jul 19, 2023	23.50	23.56	23.48	23.56	40,196	+0.10(+0.41%)
Jul 18, 2023	23.47	23.49	23.43	23.46	38,094	+0.03(+0.13%)
Jul 17, 2023	23.42	23.45	23.37	23.43	48,700	+0.02(+0.08%)
Jul 14, 2023	23.40	23.42	23.37	23.42	61,733	+0.01(+0.04%)
Jul 13, 2023	23.38	23.41	23.35	23.41	53,261	+0.10(+0.42%)
Jul 12, 2023	23.28	23.33	23.28	23.31	78,608	+0.05(+0.21%)
Jul 11, 2023	23.25	23.27	23.23	23.26	37,842	+0.04(+0.15%)
Jul 10, 2023	23.23	23.25	23.20	23.23	28,899	-0.02(-0.07%)
Jul 07, 2023	23.26	23.27	23.22	23.24	39,885	-0.00(-0.02%)
Jul 06, 2023	23.30	23.30	23.21	23.25	25,243	-0.07(-0.31%)
Jul 05, 2023	23.39	23.39	23.32	23.32	79,560	-0.03(-0.14%)
Jul 03, 2023	23.39	23.39	23.35	23.35	31,740	+0.00(+0.00%)
Jun 30, 2023	23.39	23.39	23.34	23.35	25,663	+0.02(+0.10%)
Jun 29, 2023	23.42	23.42	23.31	23.33	64,722	-0.09(-0.39%)
Jun 28, 2023	23.43	23.44	23.38	23.42	70,092	+0.05(+0.23%)
Jun 27, 2023	23.35	23.41	23.35	23.37	41,538	+0.01(+0.06%)
Jun 26, 2023	23.42	23.42	23.34	23.35	66,291	-0.05(-0.21%)
Jun 23, 2023	23.35	23.42	23.35	23.40	61,937	+0.10(+0.41%)
Jun 22, 2023	23.36	23.37	23.30	23.30	111,753	-0.06(-0.25%)
Jun 21, 2023	23.30	23.38	23.30	23.36	40,621	+0.01(+0.06%)
Jun 20, 2023	23.35	23.36	23.30	23.35	34,413	+0.04(+0.19%)
Jun 16, 2023	23.30	23.31	23.27	23.30	19,677	+0.01(+0.06%)
Jun 15, 2023	23.25	23.32	23.25	23.29	362,834	-0.10(-0.43%)
May 08, 2023	23.41	23.41	23.36	23.39	118,009	-0.04(-0.18%)
May 05, 2023	23.44	23.45	23.40	23.43	21,462	+0.01(+0.04%)
May 04, 2023	23.39	23.43	23.36	23.43	34,661	+0.04(+0.16%)
May 03, 2023	23.38	23.40	23.33	23.39	52,665	+0.03(+0.14%)
May 02, 2023	23.26	23.37	23.26	23.35	57,172	+0.12(+0.50%)

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.