Italia markets closed

VanEck Long Muni ETF (MLN)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,02+0,06 (+0,33%)
In data: 03:02PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202418,0118,0418,0018,0218,02134.846
14 mag 202417,9617,9617,9317,9617,96217.200
13 mag 202417,9017,9517,9017,9217,92136.200
10 mag 202417,9517,9517,9017,9117,9156.600
09 mag 202417,9417,9817,9217,9517,9580.400
08 mag 202417,9317,9517,9017,9517,95118.700
07 mag 202417,9117,9317,8817,9317,93121.800
06 mag 202417,8017,8517,7917,8317,83171.200
03 mag 202417,8217,8217,7617,7917,79107.300
02 mag 202417,7417,7417,6817,7217,7285.900
01 mag 202417,6317,7117,6317,6617,66186.600
01 mag 20240.051 Dividendo
30 apr 202417,6317,7017,6317,6717,62118.000
29 apr 202417,7217,7217,6817,7017,65124.700
26 apr 202417,6817,7017,6617,6717,6266.500
25 apr 202417,6317,6517,6217,6417,5984.900
24 apr 202417,7417,7517,6817,7217,6784.200
23 apr 202417,7417,7917,7217,7417,69173.700
22 apr 202417,7417,7717,7217,7417,691.356.100
19 apr 202417,7417,7417,7117,7317,68110.100
18 apr 202417,7317,7317,6517,6817,6374.300
17 apr 202417,6517,7217,6117,7117,6675.000
16 apr 202417,7017,7017,6317,6517,60101.100
15 apr 202417,7317,7317,6417,7217,6754.500
12 apr 202417,7017,7617,6917,7017,65420.100
11 apr 202417,6217,6417,5717,6217,57157.200
10 apr 202417,6317,6417,5417,5717,52121.000
09 apr 202417,7917,7917,7517,7617,71469.100
08 apr 202417,7217,7417,6617,7217,67257.100
05 apr 202417,7117,7717,6517,6617,61253.300
04 apr 202417,7617,7917,7217,7917,74195.300
03 apr 202417,7217,7617,6717,7417,69167.500
02 apr 202417,8217,8317,7617,7817,73287.000
01 apr 202417,9117,9117,8417,8717,82140.600
01 apr 20240.056 Dividendo
28 mar 202418,0118,0318,0018,0117,90212.700
27 mar 202418,0318,0318,0018,0317,9298.900
26 mar 202418,0618,0718,0218,0317,92247.300
25 mar 202418,0918,0918,0318,0517,9478.200
22 mar 202418,1118,1218,0918,1017,99332.200
21 mar 202418,1018,1018,0318,0317,92217.400
20 mar 202418,0818,0918,0018,0617,95345.500
19 mar 202418,1018,1018,0618,0817,9762.500
18 mar 202418,0618,0718,0418,0617,95229.900
15 mar 202418,0118,0518,0118,0417,9383.000
14 mar 202418,1018,1018,0218,0217,91304.200
13 mar 202418,1218,1218,0718,0817,97115.500
12 mar 202418,0718,0818,0518,0817,9764.400
11 mar 202418,1118,1118,0718,0917,9891.800
08 mar 202418,0718,1018,0718,0917,98141.300
07 mar 202418,0918,1118,0518,0717,96152.900
06 mar 202418,0618,1118,0318,0417,93745.500
05 mar 202418,1118,1418,0618,0917,98133.600
04 mar 202418,0518,0618,0218,0417,93161.000
01 mar 202418,1018,1118,0218,0917,98196.400
01 mar 20240.052 Dividendo
29 feb 202418,1118,1418,1018,1217,96287.900
28 feb 202418,0618,0918,0318,0917,9394.000
27 feb 202418,0218,0418,0118,0217,86132.800
26 feb 202418,0418,0517,9818,0217,86162.500
23 feb 202417,9918,0317,9718,0317,87132.300
22 feb 202417,9317,9817,9117,9517,7977.800
21 feb 202417,9917,9917,9417,9617,80178.500
20 feb 202418,0218,0217,9517,9717,8155.200
16 feb 202417,9417,9717,9117,9417,78140.800
15 feb 202417,9417,9817,9117,9617,80171.600
14 feb 202417,8817,9317,8617,9117,751.834.200
13 feb 202417,9017,9017,8117,8317,673.043.500
12 feb 202418,0218,0217,9918,0217,8668.000
09 feb 202417,9517,9617,9117,9517,79164.800
08 feb 202417,9317,9317,8817,9217,76424.800
07 feb 202417,9517,9917,9017,9017,7499.700
06 feb 202417,8717,9517,8617,9317,7763.500
05 feb 202418,0018,0017,8217,8417,68236.900
02 feb 202418,0318,0317,9718,0017,8485.900
01 feb 202418,1618,2118,1218,1517,99105.200
01 feb 20240.054 Dividendo
31 gen 202418,0718,1318,0618,1017,89133.400
30 gen 202417,9918,0017,9217,9917,78115.600
29 gen 202417,8517,9717,8517,9617,75172.800
26 gen 202417,8917,8917,8017,8317,62288.400
25 gen 202417,9317,9617,8417,8517,64997.900
24 gen 202417,9517,9517,8417,8417,6367.800
23 gen 202417,9217,9317,8617,9317,72181.800
22 gen 202417,9717,9817,9017,9217,71214.300
19 gen 202417,9417,9717,8617,8617,65229.100
18 gen 202418,0918,0917,9517,9517,74566.200
17 gen 202418,1418,1418,0418,0517,84177.000
16 gen 202418,1218,1818,0818,1317,92263.100
12 gen 202418,2518,2518,1718,1917,9896.500
11 gen 202418,1418,2218,1418,1917,98212.300
10 gen 202418,2218,2218,1418,1417,9387.300
09 gen 202418,2118,2318,1918,1917,98545.300
08 gen 202418,1818,2318,1718,2118,00447.100
05 gen 202418,1618,1918,1318,1717,96177.300
04 gen 202418,1918,1918,1418,1817,971.717.700
03 gen 202418,1518,2318,1418,2318,0199.700
02 gen 202418,1618,2118,1618,2118,00522.300
29 dic 202318,2418,2718,2118,2518,03174.300
28 dic 202318,2518,2518,1918,1917,98189.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...