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 (%)
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%)
Mar 01, 2018
24.15
24.17
23.94
24.17
1,061
+0.14(+0.59%)
Feb 28, 2018
24.05
24.13
24.03
24.03
7,398
+0.08(+0.33%)
Feb 27, 2018
24.07
24.12
23.95
23.95
4,670
-0.01(-0.04%)
Feb 26, 2018
24.08
24.12
23.96
23.96
2,746
+0.01(+0.04%)
Feb 22, 2018
23.95
23.95
23.95
19
-0.03(-0.12%)
Feb 21, 2018
24.15
24.15
23.97
23.97
618
+0.05(+0.20%)
Feb 16, 2018
23.93
23.93
23.93
1
-0.15(-0.61%)
Feb 15, 2018
24.07
24.07
24.07
24.07
237
-0.01(-0.04%)
Feb 12, 2018
24.08
24.08
24.08
7
-0.01(-0.05%)
Feb 09, 2018
23.95
24.10
23.95
24.10
2,344
+0.08(+0.35%)
Feb 07, 2018
24.01
24.01
24.01
3
-0.01(-0.06%)
Feb 06, 2018
24.03
24.17
23.98
24.03
3,990
+0.05(+0.21%)
Feb 05, 2018
23.93
24.01
23.92
23.98
8,071
+0.05(+0.20%)
Feb 02, 2018
23.93
24.13
23.93
23.93
1,170
-0.03(-0.12%)
Feb 01, 2018
24.06
24.16
23.95
23.96
5,823
-0.11(-0.47%)
Jan 31, 2018
24.17
24.18
24.07
24.07
25,193
-0.00(-0.02%)
Jan 30, 2018
24.20
24.21
24.07
24.07
2,996
-0.07(-0.29%)
Jan 29, 2018
24.13
24.14
24.12
24.14
776
+0.06(+0.27%)
Jan 26, 2018
24.19
24.19
23.98
24.08
3,248
+0.04(+0.15%)
Jan 24, 2018
24.04
24.04
24.04
7
+0.07(+0.30%)
Jan 23, 2018
24.10
24.10
23.97
23.97
5,803
-0.20(-0.82%)
Jan 22, 2018
24.19
24.19
24.17
24.17
2,009
+0.18(+0.76%)
Jan 19, 2018
23.98
23.98
23.98
23.98
721
+0.02(+0.10%)
Jan 17, 2018
23.96
23.96
23.96
51
-0.02(-0.08%)
Jan 16, 2018
24.17
23.98
23.98
4,018
-0.08(-0.35%)
Jan 10, 2018
24.06
24.06
24.06
0
+0.10(+0.43%)
Jan 09, 2018
24.16
24.16
23.96
23.96
3,073
-0.11(-0.44%)
Jan 08, 2018
24.03
24.07
24.03
24.07
2,187
+0.11(+0.44%)
Jan 05, 2018
24.09
24.09
23.96
23.96
796
-0.06(-0.24%)
Jan 03, 2018
24.02
24.02
24.02
106
+0.11(+0.45%)
Jan 02, 2018
24.05
24.07
23.91
23.91
26,766
-0.03(-0.12%)
Dec 28, 2017
23.94
23.94
23.94
0
-0.24(-0.97%)
Dec 27, 2017
23.97
24.18
23.97
24.18
1,960
+0.20(+0.84%)
Dec 26, 2017
23.94
24.15
23.94
23.97
2,693
+0.04(+0.16%)
Dec 22, 2017
24.00
24.00
23.94
23.94
10,022
+0.01(+0.04%)
Dec 19, 2017
23.93
23.93
23.93
0
-0.09(-0.39%)
Dec 15, 2017
24.02
24.02
24.02
25
-0.02(-0.10%)
Dec 13, 2017
24.04
24.04
24.04
136
+0.03(+0.12%)
Dec 07, 2017
24.01
24.01
24.01
9
+0.04(+0.16%)
Dec 05, 2017
23.97
23.97
23.97
0
-0.01(-0.04%)
Dec 04, 2017
23.89
23.98
23.89
23.98
1,540
+0.01(+0.06%)
Dec 01, 2017
23.97
23.92
23.97
733
-0.01(-0.04%)
Nov 28, 2017
23.98
23.98
23.98
13
+0.01(+0.02%)
Nov 24, 2017
23.97
23.97
23.97
32
-0.06(-0.27%)
Nov 21, 2017
24.03
24.04
24.03
24.04
1,394
-0.03(-0.12%)
Nov 20, 2017
24.07
24.07
24.07
24.07
464
-0.01(-0.04%)
Nov 17, 2017
24.08
24.08
24.05
24.08
886
+0.01(+0.04%)
Nov 15, 2017
24.07
24.07
24.07
0
-0.03(-0.13%)
Nov 14, 2017
24.10
24.10
24.10
24.10
217
+0.03(+0.14%)
Nov 10, 2017
24.07
24.07
24.07
156
-0.00(-0.01%)
Nov 09, 2017
24.07
24.10
24.06
24.07
2,228
-0.04(-0.15%)
Nov 08, 2017
24.08
24.11
24.08
24.11
464
-0.05(-0.21%)
Nov 07, 2017
24.16
24.16
24.16
24.16
1,100
+0.05(+0.22%)
Nov 03, 2017
24.10
24.10
24.10
1
+0.04(+0.18%)
Nov 01, 2017
24.06
24.06
24.06
100
-0.04(-0.16%)
Oct 30, 2017
24.10
24.10
24.10
264
-0.01(-0.03%)
Oct 27, 2017
24.14
24.14
24.10
24.10
13,043
+0.03(+0.13%)
Oct 25, 2017
24.07
24.07
24.07
15
-0.05(-0.22%)
Oct 23, 2017
24.13
24.13
24.13
10
-0.02(-0.06%)
Oct 20, 2017
24.16
24.16
24.14
24.14
598
+0.01(+0.05%)
Oct 16, 2017
24.13
24.13
24.13
0
-0.03(-0.14%)
Oct 12, 2017
24.16
24.16
24.16
0
+0.04(+0.18%)
Oct 10, 2017
24.12
24.12
24.12
35
+0.03(+0.12%)
Oct 06, 2017
24.09
24.09
24.09
87
+0.03(+0.14%)
Oct 05, 2017
24.05
24.05
24.05
24.05
159
-0.09(-0.37%)
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
.