IQ Mackay Shields Municipal Insured ETF (NY: MMIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.13	23.15	23.07	23.13	108,759	-0.03(-0.12%)
May 27, 2022	23.08	23.16	23.08	23.16	215,579	+0.14(+0.60%)
May 26, 2022	22.90	23.02	22.90	23.02	186,722	+0.14(+0.61%)
May 25, 2022	22.91	22.94	22.82	22.88	190,366	+0.15(+0.65%)
May 24, 2022	22.64	22.73	22.63	22.73	1,087,392	+0.21(+0.95%)
May 23, 2022	22.45	22.53	22.43	22.52	232,815	+0.09(+0.41%)
May 20, 2022	22.35	22.47	22.35	22.43	407,414	+0.12(+0.54%)
May 19, 2022	22.28	22.36	22.28	22.31	480,405	+0.04(+0.17%)
May 18, 2022	22.29	22.30	22.23	22.27	115,535	-0.01(-0.04%)
May 17, 2022	22.35	22.36	22.28	22.28	352,969	-0.09(-0.41%)
May 16, 2022	22.39	22.40	22.36	22.37	138,485	+0.03(+0.12%)
May 13, 2022	22.43	22.43	22.32	22.35	163,050	-0.07(-0.33%)
May 12, 2022	22.45	22.49	22.41	22.42	517,607	-0.08(-0.37%)
May 11, 2022	22.53	22.53	22.43	22.50	336,276	-0.02(-0.08%)
May 10, 2022	22.55	22.58	22.48	22.52	467,253	-0.04(-0.16%)
May 09, 2022	22.60	22.60	22.53	22.56	319,243	-0.04(-0.16%)
May 06, 2022	22.65	22.65	22.56	22.60	160,924	-0.10(-0.45%)
May 05, 2022	22.70	22.72	22.61	22.70	468,031	-0.06(-0.24%)
May 04, 2022	22.77	22.78	22.67	22.75	359,166	+0.03(+0.12%)
May 03, 2022	22.77	22.82	22.73	22.73	263,002	-0.05(-0.20%)
May 02, 2022	22.82	22.82	22.73	22.77	310,643	-0.04(-0.16%)
Apr 29, 2022	22.81	22.83	22.77	22.81	142,253	-0.06(-0.28%)
Apr 28, 2022	22.89	22.90	22.84	22.87	255,370	-0.01(-0.04%)
Apr 27, 2022	22.88	22.91	22.86	22.88	301,857	-0.06(-0.28%)
Apr 26, 2022	22.95	22.98	22.86	22.95	607,007	+0.02(+0.08%)
Apr 25, 2022	22.98	22.99	22.89	22.93	257,775	+0.00(+0.00%)
Apr 22, 2022	22.98	22.99	22.91	22.93	315,934	-0.09(-0.40%)
Apr 21, 2022	23.07	23.07	22.96	23.02	173,345	-0.02(-0.08%)
Apr 20, 2022	23.09	23.09	23.01	23.04	96,773	+0.02(+0.08%)
Apr 19, 2022	23.12	23.14	22.98	23.02	218,397	-0.17(-0.72%)
Apr 18, 2022	23.23	23.23	23.15	23.19	204,480	-0.06(-0.28%)
Apr 14, 2022	23.29	23.30	23.21	23.25	179,179	-0.05(-0.20%)
Apr 13, 2022	23.27	23.34	23.27	23.30	359,818	+0.01(+0.04%)
Apr 12, 2022	23.38	23.38	23.28	23.29	272,350	-0.04(-0.16%)
Apr 11, 2022	23.42	23.43	23.32	23.33	247,086	-0.07(-0.32%)
Apr 08, 2022	23.44	23.44	23.39	23.40	451,324	-0.07(-0.31%)
Apr 07, 2022	23.51	23.51	23.45	23.47	628,197	-0.03(-0.12%)
Apr 06, 2022	23.59	23.59	23.47	23.50	214,167	-0.07(-0.31%)
Apr 05, 2022	23.64	23.66	23.57	23.58	220,435	-0.12(-0.51%)
Apr 04, 2022	23.61	23.71	23.61	23.70	271,628	+0.05(+0.20%)
Apr 01, 2022	23.69	23.69	23.59	23.65	136,249	+0.03(+0.14%)
Mar 31, 2022	23.60	23.67	23.58	23.62	611,628	+0.02(+0.10%)
Mar 30, 2022	23.53	23.63	23.53	23.59	244,855	+0.05(+0.22%)
Mar 29, 2022	23.58	23.61	23.54	23.54	402,221	-0.05(-0.20%)
Mar 28, 2022	23.61	23.63	23.58	23.59	103,571	-0.02(-0.08%)
Mar 25, 2022	23.65	23.65	23.58	23.61	217,558	-0.10(-0.41%)
Mar 24, 2022	23.70	23.74	23.69	23.70	115,946	-0.06(-0.25%)
Mar 23, 2022	23.82	23.82	23.73	23.76	153,365	-0.02(-0.10%)
Mar 22, 2022	23.78	23.83	23.78	23.79	375,617	-0.04(-0.17%)
Mar 21, 2022	23.93	23.94	23.83	23.83	168,981	-0.14(-0.59%)
Mar 18, 2022	23.94	23.99	23.92	23.97	151,008	+0.03(+0.13%)
Mar 17, 2022	23.90	23.97	23.90	23.94	600,842	+0.06(+0.27%)
Mar 16, 2022	23.89	23.97	23.86	23.87	90,757	-0.02(-0.08%)
Mar 15, 2022	23.94	23.94	23.86	23.89	99,373	-0.06(-0.23%)
Mar 14, 2022	24.10	24.10	23.93	23.95	127,627	-0.18(-0.73%)
Mar 11, 2022	24.17	24.18	24.11	24.12	121,744	-0.05(-0.19%)
Mar 10, 2022	24.21	24.22	24.17	24.17	104,897	-0.06(-0.23%)
Mar 09, 2022	24.26	24.29	24.20	24.23	110,438	-0.03(-0.11%)
Mar 08, 2022	24.32	24.32	24.22	24.25	255,005	-0.12(-0.49%)
Mar 07, 2022	24.40	24.42	24.36	24.37	142,797	-0.03(-0.11%)
Mar 04, 2022	24.44	24.44	24.38	24.40	125,820	-0.05(-0.19%)
Mar 03, 2022	24.50	24.50	24.42	24.45	92,927	+0.04(+0.15%)
Mar 02, 2022	24.55	24.56	24.41	24.41	623,387	-0.14(-0.56%)

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.