Mercados españoles cerrados en 2 hrs 9 min

VanEck Long Muni ETF (MLN)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,66+0,04 (+0,23%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202417,6317,7117,6317,6617,66186.600
01 may 20240.051 Dividendo
30 abr 202417,6317,7017,6317,6717,62118.000
29 abr 202417,7217,7217,6817,7017,65124.700
26 abr 202417,6817,7017,6617,6717,6266.500
25 abr 202417,6317,6517,6217,6417,5984.900
24 abr 202417,7417,7517,6817,7217,6784.200
23 abr 202417,7417,7917,7217,7417,69173.700
22 abr 202417,7417,7717,7217,7417,691.356.100
19 abr 202417,7417,7417,7117,7317,68110.100
18 abr 202417,7317,7317,6517,6817,6374.300
17 abr 202417,6517,7217,6117,7117,6675.000
16 abr 202417,7017,7017,6317,6517,60101.100
15 abr 202417,7317,7317,6417,7217,6754.500
12 abr 202417,7017,7617,6917,7017,65420.100
11 abr 202417,6217,6417,5717,6217,57157.200
10 abr 202417,6317,6417,5417,5717,52121.000
09 abr 202417,7917,7917,7517,7617,71469.100
08 abr 202417,7217,7417,6617,7217,67257.100
05 abr 202417,7117,7717,6517,6617,61253.300
04 abr 202417,7617,7917,7217,7917,74195.300
03 abr 202417,7217,7617,6717,7417,69167.500
02 abr 202417,8217,8317,7617,7817,73287.000
01 abr 202417,9117,9117,8417,8717,82140.600
01 abr 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 ene 202418,0718,1318,0618,1017,89133.400
30 ene 202417,9918,0017,9217,9917,78115.600
29 ene 202417,8517,9717,8517,9617,75172.800
26 ene 202417,8917,8917,8017,8317,62288.400
25 ene 202417,9317,9617,8417,8517,64997.900
24 ene 202417,9517,9517,8417,8417,6367.800
23 ene 202417,9217,9317,8617,9317,72181.800
22 ene 202417,9717,9817,9017,9217,71214.300
19 ene 202417,9417,9717,8617,8617,65229.100
18 ene 202418,0918,0917,9517,9517,74566.200
17 ene 202418,1418,1418,0418,0517,84177.000
16 ene 202418,1218,1818,0818,1317,92263.100
12 ene 202418,2518,2518,1718,1917,9896.500
11 ene 202418,1418,2218,1418,1917,98212.300
10 ene 202418,2218,2218,1418,1417,9387.300
09 ene 202418,2118,2318,1918,1917,98545.300
08 ene 202418,1818,2318,1718,2118,00447.100
05 ene 202418,1618,1918,1318,1717,96177.300
04 ene 202418,1918,1918,1418,1817,971.717.700
03 ene 202418,1518,2318,1418,2318,0199.700
02 ene 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
27 dic 202318,2718,3018,2318,2718,05112.400
27 dic 20230.052 Dividendo
26 dic 202318,2418,2818,2118,2517,98189.900
22 dic 202318,2518,3218,1818,2217,95147.800
21 dic 202318,2518,2618,2218,2217,95308.600
20 dic 202318,1718,2418,1618,2317,96136.200
19 dic 202318,1418,1918,1418,1717,90343.400
18 dic 202318,1318,1318,1018,1017,84177.800
15 dic 202318,1918,1918,0918,1617,89305.700
14 dic 202318,0318,1618,0318,1617,89180.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...