Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pre-Refunded Muni ETF Vaneck
(NY:
PRB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
24.60
24.60
24.56
24.56
215
-0.01(-0.02%)
Feb 27, 2019
24.57
24.57
24.57
24.57
17
-0.01(-0.02%)
Feb 26, 2019
24.53
24.57
24.53
24.57
2,120
+0.05(+0.20%)
Feb 25, 2019
24.51
24.52
24.51
24.52
522
-0.01(-0.04%)
Feb 22, 2019
24.53
24.53
24.53
24.53
400
+0.01(+0.04%)
Feb 21, 2019
24.52
24.52
24.52
24.52
0
-0.00(-0.02%)
Feb 20, 2019
24.54
24.54
24.52
24.52
441
+0.00(+0.02%)
Feb 19, 2019
24.52
24.52
24.52
24.52
400
+0.01(+0.04%)
Feb 15, 2019
24.51
24.51
24.51
24.51
1,200
-0.01(-0.04%)
Feb 14, 2019
24.52
24.52
24.52
24.52
54
+0.01(+0.04%)
Feb 13, 2019
24.54
24.54
24.50
24.51
435
-0.02(-0.10%)
Feb 12, 2019
24.50
24.54
24.49
24.54
11,206
+0.01(+0.04%)
Feb 11, 2019
24.52
24.52
24.52
24.52
1
-0.01(-0.04%)
Feb 08, 2019
24.52
24.54
24.52
24.54
1,700
+0.02(+0.10%)
Feb 07, 2019
24.51
24.51
24.51
24.51
14
+0.02(+0.06%)
Feb 06, 2019
24.50
24.50
24.50
24.50
9
+0.00(+0.00%)
Feb 05, 2019
24.50
24.50
24.50
24.50
66
+0.01(+0.04%)
Feb 04, 2019
24.48
24.48
24.48
24.48
0
-0.00(-0.02%)
Feb 01, 2019
24.49
24.49
24.49
24.49
100
-0.01(-0.02%)
Jan 31, 2019
24.50
24.50
24.50
24.50
400
-0.01(-0.04%)
Jan 30, 2019
24.45
24.50
24.38
24.50
9,015
+0.01(+0.04%)
Jan 29, 2019
24.45
24.50
24.44
24.50
7,277
+0.01(+0.04%)
Jan 28, 2019
24.48
24.48
24.48
24.48
85
+0.00(+0.00%)
Jan 25, 2019
24.48
24.48
24.48
24.48
200
+0.00(+0.00%)
Jan 24, 2019
24.48
24.48
24.48
24.48
78
+0.01(+0.04%)
Jan 23, 2019
24.47
24.52
24.43
24.48
9,550
+0.00(+0.00%)
Jan 22, 2019
24.52
24.52
24.48
24.48
186
+0.01(+0.04%)
Jan 18, 2019
24.53
24.53
24.46
24.46
900
+0.00(+0.00%)
Jan 17, 2019
24.46
24.46
24.46
24.46
27
+0.00(+0.02%)
Jan 16, 2019
24.48
24.53
24.40
24.46
18,489
+0.01(+0.02%)
Jan 15, 2019
24.52
24.52
24.45
24.45
348
+0.00(+0.02%)
Jan 14, 2019
24.48
24.52
24.39
24.45
10,734
+0.01(+0.04%)
Jan 11, 2019
24.50
24.50
24.44
24.44
200
+0.02(+0.06%)
Jan 10, 2019
24.49
24.49
24.43
24.43
461
+0.00(+0.00%)
Jan 09, 2019
24.49
24.49
24.40
24.43
310
+0.00(+0.00%)
Jan 08, 2019
24.50
24.50
24.39
24.43
342
+0.00(+0.00%)
Jan 07, 2019
24.43
24.43
24.43
24.43
48
+0.01(+0.04%)
Jan 04, 2019
24.34
24.41
24.34
24.41
300
-0.03(-0.12%)
Jan 03, 2019
24.48
24.52
24.39
24.45
14,290
+0.04(+0.16%)
Jan 02, 2019
24.41
24.41
24.41
24.41
125
+0.00(+0.00%)
Dec 31, 2018
24.35
24.41
24.35
24.41
200
+0.01(+0.02%)
Dec 28, 2018
24.34
24.40
24.34
24.40
1,700
+0.05(+0.23%)
Dec 27, 2018
24.34
24.34
24.32
24.34
618
+0.02(+0.10%)
Dec 26, 2018
24.32
24.32
24.32
24.32
125
-0.00(-0.02%)
Dec 24, 2018
24.33
24.33
24.33
24.33
100
-0.02(-0.08%)
Dec 21, 2018
24.30
24.35
24.30
24.35
901
-0.02(-0.10%)
Dec 20, 2018
24.37
24.37
24.37
24.37
86
+0.01(+0.04%)
Dec 19, 2018
24.36
24.36
24.36
24.36
5
+0.02(+0.10%)
Dec 18, 2018
24.31
24.34
24.31
24.34
724
+0.02(+0.06%)
Dec 17, 2018
24.27
24.32
24.27
24.32
167
+0.02(+0.06%)
Dec 14, 2018
24.31
24.31
24.31
24.31
100
-0.02(-0.08%)
Dec 13, 2018
24.33
24.33
24.33
24.33
0
+0.00(+0.02%)
Dec 12, 2018
24.24
24.35
24.23
24.32
25,629
+0.05(+0.23%)
Dec 11, 2018
24.24
24.27
24.24
24.27
1,364
-0.05(-0.21%)
Dec 10, 2018
24.32
24.32
24.32
24.32
10
+0.06(+0.25%)
Dec 07, 2018
24.26
24.33
24.25
24.26
9,312
-0.01(-0.05%)
Dec 06, 2018
24.26
24.31
24.26
24.27
4,889
+0.02(+0.09%)
Dec 04, 2018
24.24
24.25
24.24
24.25
1,502
+0.07(+0.29%)
Dec 03, 2018
24.18
24.18
24.18
0
+0.03(+0.13%)
Nov 30, 2018
24.15
24.15
24.15
24.15
100
+0.00(+0.00%)
Nov 29, 2018
24.13
24.16
24.12
24.15
19,320
+0.01(+0.03%)
Nov 28, 2018
24.14
24.14
24.14
24.14
101
+0.00(+0.00%)
Nov 27, 2018
24.20
24.20
24.13
24.14
750
+0.02(+0.07%)
Nov 26, 2018
24.12
24.12
24.12
0
+0.00(+0.00%)
Nov 23, 2018
24.12
24.12
24.12
0
+0.00(+0.00%)
Nov 21, 2018
24.12
24.12
24.12
0
+0.00(+0.00%)
Nov 20, 2018
24.12
24.12
24.09
24.12
14,905
-0.02(-0.10%)
Nov 19, 2018
24.15
24.15
24.15
0
+0.00(+0.00%)
Nov 16, 2018
24.15
24.15
24.15
24.15
100
+0.00(+0.00%)
Nov 15, 2018
24.15
24.15
24.14
24.15
625
+0.02(+0.08%)
Nov 14, 2018
24.13
24.13
24.13
24.13
1
+0.00(+0.00%)
Nov 13, 2018
24.13
24.13
24.13
24.13
1
+0.00(+0.00%)
Nov 12, 2018
24.13
24.13
24.13
24.13
46
+0.00(+0.00%)
Nov 09, 2018
24.13
24.13
24.13
24.13
100
+0.00(+0.00%)
Nov 08, 2018
24.06
24.13
24.06
24.13
2,655
+0.04(+0.19%)
Nov 07, 2018
24.08
24.08
24.08
24.08
14
+0.00(+0.00%)
Nov 06, 2018
24.08
24.08
24.08
0
+0.00(+0.00%)
Nov 05, 2018
24.03
24.08
24.03
24.08
1,562
-0.02(-0.10%)
Nov 02, 2018
24.11
24.11
24.11
24.11
100
+0.00(+0.00%)
Nov 01, 2018
24.10
24.10
24.10
24.10
170
+0.07(+0.31%)
Oct 31, 2018
24.03
24.03
24.03
24.03
2,811
-0.02(-0.07%)
Oct 30, 2018
24.05
24.05
24.05
24.05
211
+0.03(+0.14%)
Oct 29, 2018
24.01
24.01
42
+0.00(+0.00%)
Oct 26, 2018
24.01
24.01
24.01
0
+0.00(+0.00%)
Oct 25, 2018
24.15
24.15
24.01
24.01
4,865
-0.03(-0.12%)
Oct 24, 2018
24.04
24.04
24.04
24.04
501
+0.03(+0.12%)
Oct 23, 2018
24.01
24.01
1
+0.00(+0.00%)
Oct 22, 2018
24.01
24.01
54
+0.00(+0.00%)
Oct 19, 2018
24.01
24.01
24.01
24.01
100
+0.00(+0.00%)
Oct 18, 2018
23.97
24.01
23.97
24.01
3,294
-0.07(-0.31%)
Oct 17, 2018
24.09
24.09
24.09
0
+0.00(+0.00%)
Oct 16, 2018
24.09
24.09
7
+0.00(+0.00%)
Oct 15, 2018
24.09
24.09
96
+0.00(+0.02%)
Oct 12, 2018
24.03
24.08
23.99
24.08
4,517
+0.06(+0.25%)
Oct 11, 2018
24.03
24.03
24.02
24.02
2,564
-0.00(-0.01%)
Oct 10, 2018
24.02
24.02
24.02
24.02
164
-0.05(-0.23%)
Oct 09, 2018
23.98
24.08
23.98
24.08
705
+0.09(+0.39%)
Oct 08, 2018
24.01
24.10
23.98
23.98
2,414
-0.06(-0.25%)
Oct 05, 2018
24.04
24.04
24.04
24.04
100
+0.00(+0.00%)
Oct 04, 2018
24.04
24.04
24.04
24.04
7
+0.00(+0.00%)
Oct 03, 2018
24.04
24.06
24.04
24.04
1,204
-0.12(-0.49%)
Oct 02, 2018
24.16
24.16
24.16
24.16
328
+0.09(+0.37%)
Oct 01, 2018
24.07
24.07
24.07
0
+0.03(+0.12%)
Sep 28, 2018
24.04
24.04
24.04
24.04
804
-0.03(-0.11%)
Sep 27, 2018
24.07
24.07
24.07
0
+0.00(+0.00%)
Sep 26, 2018
24.07
24.07
24.07
24.07
19
+0.00(+0.00%)
Sep 25, 2018
24.07
24.07
131
+0.00(+0.00%)
Sep 24, 2018
24.07
24.07
1
-0.00(-0.01%)
Sep 21, 2018
24.07
24.07
24.07
24.07
100
+0.00(+0.01%)
Sep 20, 2018
24.07
24.07
2
+0.00(+0.00%)
Sep 19, 2018
24.02
24.07
24.02
24.07
3,082
+0.03(+0.12%)
Sep 18, 2018
24.05
24.05
24.04
24.04
2,056
-0.03(-0.13%)
Sep 17, 2018
24.08
24.08
24.08
24.08
238
+0.00(+0.00%)
Sep 14, 2018
24.07
24.07
24.07
24.07
100
-0.00(-0.00%)
Sep 13, 2018
24.08
24.11
24.08
24.08
4,241
-0.04(-0.17%)
Sep 12, 2018
24.12
24.12
24.12
24.12
544
-0.02(-0.07%)
Sep 11, 2018
24.18
24.18
24.11
24.13
1,479
+0.01(+0.03%)
Sep 10, 2018
24.12
24.12
24.12
24.12
14
+0.00(+0.00%)
Sep 07, 2018
24.12
24.12
24.12
0
+0.00(+0.00%)
Sep 06, 2018
24.13
24.13
24.12
24.12
1,326
+0.01(+0.04%)
Sep 05, 2018
24.13
24.13
24.11
24.11
8,489
-0.08(-0.35%)
Sep 04, 2018
24.20
24.20
1
+0.00(+0.00%)
Aug 31, 2018
24.20
24.20
24.20
0
+0.04(+0.15%)
Aug 30, 2018
24.16
24.16
24.16
24.16
11
+0.00(+0.00%)
Aug 29, 2018
24.16
24.16
24.16
0
+0.00(+0.00%)
Aug 28, 2018
24.16
24.16
24.16
24.16
154
+0.00(+0.00%)
Aug 27, 2018
24.16
24.16
24.16
24.16
58
+0.00(+0.00%)
Aug 24, 2018
24.16
24.16
24.16
0
+0.00(+0.00%)
Aug 23, 2018
24.16
24.16
24.16
0
+0.00(+0.00%)
Aug 22, 2018
24.16
24.16
24.16
24.16
1,420
+0.00(+0.01%)
Aug 21, 2018
24.16
24.16
24.16
24.16
1,014
+0.02(+0.07%)
Aug 20, 2018
24.25
24.25
24.14
24.14
1,940
+0.01(+0.04%)
Aug 17, 2018
24.13
24.13
24.13
24.13
1,006
+0.00(+0.00%)
Aug 16, 2018
24.25
24.25
24.13
24.13
603
+0.01(+0.04%)
Aug 15, 2018
24.12
24.12
24.12
24.12
51
+0.00(+0.00%)
Aug 14, 2018
24.19
24.20
24.12
24.12
1,575
+0.00(+0.00%)
Aug 13, 2018
24.11
24.21
24.11
24.12
11,413
+0.01(+0.04%)
Aug 10, 2018
24.11
24.11
24.11
24.11
100
+0.00(+0.00%)
Aug 09, 2018
24.10
24.21
24.10
24.11
8,287
-0.01(-0.02%)
Aug 08, 2018
24.12
24.12
24.12
24.12
63
+0.00(+0.00%)
Aug 07, 2018
24.12
24.12
37
+0.00(+0.00%)
Aug 06, 2018
24.12
24.12
24.12
24.12
1,213
-0.01(-0.06%)
Aug 03, 2018
24.13
24.13
24.13
24.13
100
-0.00(-0.01%)
Aug 02, 2018
24.14
24.14
20
+0.00(+0.00%)
Aug 01, 2018
24.14
24.14
24.14
24.14
1,478
-0.06(-0.25%)
Jul 31, 2018
24.20
24.20
24.20
24.20
1,007
+0.11(+0.47%)
Jul 30, 2018
24.08
24.09
24.08
24.08
755
-0.01(-0.04%)
Jul 27, 2018
24.24
24.24
24.09
24.09
2,418
-0.03(-0.12%)
Jul 23, 2018
24.12
24.12
24.12
0
-0.01(-0.04%)
Jul 18, 2018
24.13
24.13
24.13
0
+0.04(+0.16%)
Jul 16, 2018
24.09
24.09
24.09
0
+0.00(+0.00%)
Jul 13, 2018
24.17
24.17
24.09
24.09
1,452
-0.13(-0.55%)
Jul 12, 2018
24.23
24.23
24.23
24.23
118
+0.15(+0.63%)
Jul 11, 2018
24.23
24.23
24.07
24.07
1,242
+0.00(+0.00%)
Jul 10, 2018
24.10
24.10
24.06
24.07
1,112
+0.02(+0.08%)
Jul 09, 2018
24.09
24.09
24.05
24.05
794
-0.04(-0.16%)
Jul 06, 2018
24.22
24.22
24.09
24.09
2,417
+0.06(+0.25%)
Jul 02, 2018
24.03
24.03
24.03
2
-0.14(-0.59%)
Jun 29, 2018
24.18
24.18
24.18
24.18
198
+0.02(+0.09%)
Jun 28, 2018
24.15
24.15
24.15
24.15
1,614
-0.06(-0.25%)
Jun 27, 2018
24.21
24.21
24.21
24.21
208
+0.02(+0.08%)
Jun 25, 2018
24.20
24.20
24.20
40
+0.16(+0.67%)
Jun 21, 2018
24.04
24.04
24.04
0
-0.08(-0.33%)
Jun 19, 2018
24.11
24.11
24.11
0
+0.02(+0.08%)
Jun 14, 2018
24.10
24.10
24.10
68
+0.10(+0.41%)
Jun 11, 2018
24.00
24.00
24.00
51
-0.23(-0.93%)
Jun 08, 2018
24.22
24.22
24.22
24.22
597
+0.23(+0.95%)
Jun 06, 2018
24.00
24.00
24.00
17
+0.01(+0.04%)
Jun 05, 2018
23.99
23.99
23.99
23.99
613
-0.06(-0.23%)
Jun 04, 2018
24.09
24.09
24.04
24.04
835
+0.02(+0.10%)
Jun 01, 2018
23.98
24.02
23.98
24.02
900
-0.07(-0.30%)
May 31, 2018
24.09
24.09
24.09
24.09
145
+0.07(+0.30%)
May 30, 2018
23.99
24.02
23.97
24.02
433
+0.01(+0.04%)
May 25, 2018
24.01
24.01
24.01
0
+0.06(+0.25%)
May 24, 2018
23.98
24.10
23.95
23.95
3,262
+0.01(+0.04%)
May 23, 2018
23.92
23.97
23.92
23.94
5,352
-0.15(-0.62%)
May 22, 2018
24.09
24.09
24.09
24.09
117
+0.05(+0.22%)
May 17, 2018
24.03
24.03
24.03
0
-0.03(-0.14%)
May 16, 2018
24.01
24.06
24.01
24.06
338
+0.10(+0.41%)
May 14, 2018
23.97
23.97
23.97
237
-0.02(-0.06%)
May 10, 2018
23.98
23.98
23.98
13
-0.10(-0.43%)
May 09, 2018
24.04
24.09
24.04
24.09
358
-0.01(-0.04%)
May 08, 2018
24.09
24.09
24.09
24.09
863
+0.03(+0.12%)
May 04, 2018
24.07
24.07
24.07
30
+0.06(+0.23%)
May 03, 2018
24.03
24.03
23.97
24.01
1,841
+0.04(+0.19%)
May 01, 2018
23.97
23.97
23.97
25
+0.02(+0.07%)
Apr 30, 2018
24.03
24.03
23.95
23.95
2,250
-0.09(-0.36%)
Apr 27, 2018
24.04
24.04
24.04
24.04
415
-0.02(-0.09%)
Apr 24, 2018
24.06
24.06
24.06
0
+0.14(+0.59%)
Apr 23, 2018
23.92
23.92
23.92
23.92
973
-0.08(-0.34%)
Apr 20, 2018
24.01
24.08
24.00
24.00
2,143
-0.05(-0.21%)
Apr 19, 2018
24.05
24.05
24.05
24.05
1,577
-0.06(-0.25%)
Apr 18, 2018
24.10
24.11
23.98
24.11
2,743
+0.06(+0.24%)
Apr 17, 2018
24.12
24.12
24.05
24.05
1,011
+0.10(+0.42%)
Apr 13, 2018
23.95
23.95
23.95
149
-0.15(-0.62%)
Apr 12, 2018
24.10
24.10
24.10
24.10
1,461
+0.17(+0.70%)
Apr 06, 2018
23.93
23.93
23.93
7
+0.01(+0.04%)
Apr 05, 2018
23.92
23.92
23.92
23.92
106
-0.14(-0.57%)
Apr 04, 2018
23.98
24.06
23.98
24.06
1,229
-0.01(-0.06%)
Mar 29, 2018
24.07
24.07
24.07
25
+0.06(+0.24%)
Mar 28, 2018
24.01
24.01
24.01
24.01
682
-0.05(-0.20%)
Mar 23, 2018
24.06
24.06
24.06
8
+0.09(+0.38%)
Mar 22, 2018
23.97
23.97
23.97
23.97
416
-0.10(-0.42%)
Mar 21, 2018
24.07
24.07
24.07
24.07
1,458
+0.12(+0.50%)
Mar 20, 2018
23.92
24.03
23.92
23.95
5,709
-0.01(-0.04%)
Mar 16, 2018
23.96
23.96
23.96
0
-0.04(-0.16%)
Mar 14, 2018
24.00
24.00
24.00
55
+0.04(+0.16%)
Mar 13, 2018
23.96
23.96
23.96
23.96
187
-0.05(-0.21%)
Mar 09, 2018
24.01
24.01
24.01
32
+0.04(+0.17%)
Mar 07, 2018
23.97
23.97
23.97
6
-0.18(-0.74%)
Mar 06, 2018
24.11
24.15
24.09
24.15
4,708
+0.01(+0.04%)
Mar 05, 2018
24.14
24.14
24.14
24.14
2,274
+0.00(+0.00%)
Mar 02, 2018
24.14
24.14
24.14
24.14
1,553
-0.03(-0.12%)
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
.