IMLP - iPath S&P MLP ETN

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202014.6814.6814.5414.5814.58200
Jan 23, 202014.6914.8614.6914.8314.831,300
Jan 22, 202014.9214.9214.8214.8214.82500
Jan 21, 202015.0815.0915.0815.0915.09101,600
Jan 17, 202015.4115.4115.4115.4115.41100
Jan 16, 202015.5115.5115.5115.5115.51100
Jan 15, 202015.4815.5015.4815.5015.50200
Jan 14, 202015.4715.4715.4715.4715.47200
Jan 13, 202015.0715.4115.0715.4015.40700
Jan 10, 202015.2115.2115.2115.2115.21100
Jan 09, 202015.3515.3515.3515.3515.35400
Jan 08, 202015.3115.3615.3115.3615.36500
Jan 07, 202015.4215.5015.4215.5015.504,300
Jan 06, 202015.4515.4515.4515.4515.45100
Jan 03, 202015.2515.2715.2515.2715.27100
Jan 02, 202015.0215.1315.0215.1315.132,900
Dec 31, 201914.8814.9314.8614.9314.93300
Dec 30, 201914.9415.0314.8214.8214.825,400
Dec 27, 201915.0615.1714.9915.0315.032,600
Dec 26, 201915.1915.1915.1315.1715.171,600
Dec 24, 201914.9915.0314.9915.0315.031,900
Dec 23, 201914.8915.0714.8815.0715.072,400
Dec 20, 201914.9014.9714.8814.9014.9011,100
Dec 19, 201914.8614.8914.8614.8914.89400
Dec 18, 201914.7414.9814.7414.9414.945,600
Dec 17, 201914.8514.9314.7514.7514.75700
Dec 16, 201914.5814.5814.5814.5814.58100
Dec 13, 201914.4614.4614.3614.3714.377,700
Dec 12, 201914.5614.5614.5314.5314.53300
Dec 11, 201914.3514.3914.3014.3314.333,900
Dec 10, 201914.1814.3114.1814.2914.2915,800
Dec 09, 201913.7414.0313.7414.0314.031,300
Dec 06, 201913.7013.7213.7013.7213.725,400
Dec 05, 201913.6713.6713.6713.6713.67100
Dec 04, 201913.6013.7013.6013.7013.70700
Dec 03, 201913.5713.6913.5513.5813.587,900
Dec 02, 201913.7913.8213.7213.7313.734,000
Nov 29, 201913.8613.8613.8613.8613.86100
Nov 27, 201913.9413.9413.9413.9413.94100
Nov 27, 20190.295 Dividend
Nov 26, 201914.2614.2614.2114.2113.92300
Nov 25, 201914.4414.4614.4114.4614.162,800
Nov 22, 201914.3414.4214.3214.4014.102,900
Nov 21, 201914.0514.3014.0414.3014.006,700
Nov 20, 201913.9114.0313.9114.0113.721,800
Nov 19, 201913.8713.8813.8713.8813.592,200
Nov 18, 201914.3514.3514.1214.1213.831,100
Nov 15, 201914.3514.4114.3514.4114.11500
Nov 14, 201914.2714.2714.2514.2513.95100
Nov 13, 201914.5314.5314.3114.3114.012,500
Nov 12, 201914.6314.6314.4014.4014.102,200
Nov 11, 201914.6214.6214.6214.6214.32-
Nov 08, 201914.6214.6214.6214.6214.32-
Nov 07, 201914.7914.7914.5714.6214.3260,900
Nov 06, 201915.0415.0414.7714.7914.482,200
Nov 05, 201915.0215.0314.9415.0314.729,800
Nov 04, 201915.2015.2015.1315.1314.82300
Nov 01, 201914.9614.9914.9614.9914.681,200
Oct 31, 201914.7414.7914.7314.7914.487,000
Oct 30, 201914.8914.8914.8914.8914.58-
Oct 29, 201914.9714.9714.8914.8914.58200
Oct 28, 201915.0315.0314.9214.9214.61400
Oct 25, 201915.1215.1215.1015.1014.79200
Oct 24, 201915.0315.0315.0315.0314.72200
Oct 23, 201915.1115.1115.0715.0714.76200
Oct 22, 201915.1415.1415.1415.1414.83-
Oct 21, 201915.1315.1915.1015.1414.834,000
Oct 18, 201915.0915.1915.0915.0914.782,900
Oct 17, 201915.0415.0415.0415.0414.73-
Oct 16, 201915.0815.0815.0415.0414.73200
Oct 15, 201915.1215.1215.1215.1214.81100
Oct 14, 201914.9715.0614.9715.0614.75400
Oct 11, 201915.2015.2515.1815.1814.862,200
Oct 10, 201915.1015.1215.0515.1214.81500
Oct 09, 201915.2415.2515.0715.0714.761,400
Oct 08, 201915.1915.2015.1615.1714.865,700
Oct 07, 201915.4515.4515.3915.3915.07200
Oct 04, 201915.5415.5415.5415.5415.22100
Oct 03, 201915.4315.5015.3615.5015.181,800
Oct 02, 201915.6615.6615.6615.6615.33-
Oct 01, 201915.7915.7915.6515.6615.33400
Sep 30, 201915.7415.7815.7115.7815.451,700
Sep 27, 201915.7715.8015.7515.7515.42400
Sep 26, 201915.7115.7715.7115.7715.444,700
Sep 25, 201915.8215.9215.8215.9215.592,100
Sep 24, 201916.0216.0316.0016.0315.701,400
Sep 23, 201916.2016.2116.2016.2115.87400
Sep 20, 201916.2316.2916.2316.2615.92500
Sep 19, 201916.2316.2316.1616.1615.821,700
Sep 18, 201916.2016.2316.2016.2315.89400
Sep 17, 201916.1316.2116.1316.2115.87100
Sep 16, 201916.2716.2916.2116.2115.871,700
Sep 13, 201916.0816.0816.0616.0615.73500
Sep 12, 201915.8815.8815.8815.8815.55-
Sep 11, 201916.0016.0016.0016.0015.67100
Sep 10, 201915.9415.9415.9415.9415.61100
Sep 09, 201915.8915.8915.8915.8915.56200
Sep 06, 201915.5315.6715.5315.6315.312,100
Sep 05, 201915.8215.8415.7215.7215.392,700
Sep 04, 201915.6915.7115.6915.6915.36600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...