IMLP - iPath S&P MLP ETN

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201916.0816.0816.0616.0616.06500
Sep 12, 201915.8815.8815.8815.8815.88-
Sep 11, 201916.0016.0016.0016.0016.00100
Sep 10, 201915.9415.9415.9415.9415.94100
Sep 09, 201915.8915.8915.8915.8915.89200
Sep 06, 201915.5315.6715.5315.6315.632,100
Sep 05, 201915.8215.8415.7215.7215.722,700
Sep 04, 201915.6915.7115.6915.6915.69600
Sep 03, 201915.5815.6215.5815.6115.617,800
Aug 30, 201915.6615.7415.6615.7415.741,100
Aug 29, 201915.6915.6915.6915.6915.6950,100
Aug 28, 201915.4315.5015.4315.5015.503,300
Aug 27, 201915.3115.3115.1815.1815.1831,300
Aug 27, 20190.309 Dividend
Aug 26, 201915.6515.6615.6315.6315.32900
Aug 23, 201915.8815.8815.6615.6615.3513,700
Aug 22, 201916.2416.2416.0416.0515.7377,500
Aug 21, 201916.2316.2716.2116.2115.89103,600
Aug 20, 201916.1516.2016.1116.1415.82196,300
Aug 19, 201915.9116.1515.8916.1415.823,500
Aug 16, 201915.5915.5915.5915.5915.28-
Aug 15, 201915.5815.5915.5815.5915.28100
Aug 14, 201915.6515.6515.6515.6515.34200
Aug 13, 201915.8915.9315.8415.9315.621,800
Aug 12, 201915.8015.8015.8015.8015.49100
Aug 09, 201916.0416.0516.0116.0115.69500
Aug 08, 201916.0316.0816.0316.0815.76600
Aug 07, 201915.8415.9115.8415.9115.601,000
Aug 06, 201916.1216.1716.0916.1715.854,400
Aug 05, 201916.3016.3016.1716.2315.913,000
Aug 02, 201916.6616.6616.6616.6616.33200
Aug 01, 201916.8016.8016.7616.7616.43100
Jul 31, 201916.9616.9616.9416.9416.61500
Jul 30, 201916.8216.8916.8016.8916.561,000
Jul 29, 201917.0517.0516.8916.8916.561,000
Jul 26, 201917.1017.1017.1017.1016.76200
Jul 25, 201917.2017.2017.2017.2016.86100
Jul 24, 201917.2917.3117.2917.3116.97100
Jul 23, 201917.3717.3717.3117.3116.97200
Jul 22, 201917.2717.3417.2717.3417.00100
Jul 19, 201917.1417.2017.1417.2016.86700
Jul 18, 201917.1117.1117.1117.1116.77100
Jul 17, 201917.1417.2817.1417.2416.90300
Jul 16, 201917.3217.3317.3217.3316.99100
Jul 15, 201917.3317.3317.3317.3316.99100
Jul 12, 201917.3417.3617.3417.3617.02200
Jul 11, 201917.3517.3517.3417.3417.00200
Jul 10, 201917.2017.3017.2017.2916.952,700
Jul 09, 201916.9217.0316.9217.0216.681,800
Jul 08, 201917.1017.1017.0617.0616.72300
Jul 05, 201917.1117.1117.1117.1116.77100
Jul 03, 201916.8817.0116.8817.0116.67200
Jul 02, 201916.7216.8316.7216.8316.50700
Jul 01, 201916.8216.8216.8216.8216.49100
Jun 28, 201916.6016.7516.6016.7516.42700
Jun 27, 201916.6216.6216.5916.5916.26200
Jun 26, 201916.6816.7516.6516.6516.321,000
Jun 25, 201916.5316.5316.5316.5316.20100
Jun 24, 201916.5416.6816.5416.6816.351,100
Jun 21, 201916.7216.7216.7216.7216.39100
Jun 20, 201916.6116.6116.6116.6116.28100
Jun 19, 201916.5616.5616.5616.5616.23400
Jun 18, 201916.5616.5616.5616.5616.23200
Jun 17, 201916.5016.5016.5016.5016.17100
Jun 14, 201916.5816.5816.5816.5816.25100
Jun 13, 201916.7416.7416.7416.7416.41100
Jun 12, 201916.6816.6816.6816.6816.35-
Jun 11, 201916.7116.7116.6816.6816.35300
Jun 10, 201916.6016.6316.6016.6316.30200
Jun 07, 201916.5616.5616.5616.5616.23300
Jun 06, 201916.6516.6516.6516.6516.32-
Jun 05, 201916.6516.6516.6516.6516.32-
Jun 04, 201916.5716.6516.5716.6516.32700
Jun 03, 201916.3816.4416.3816.4416.11300
May 31, 201916.3616.3616.3116.3115.995,900
May 30, 201916.4416.4416.4016.4016.08500
May 29, 201916.3516.5616.3516.5616.232,600
May 28, 201916.6716.6716.6116.6116.28800
May 24, 201917.0717.0717.0717.0716.73100
May 23, 201916.9717.0216.9616.9616.62900
May 22, 201917.3817.3817.3417.3417.001,700
May 21, 201917.4217.4517.4217.4317.093,200
May 20, 201917.2317.2317.2317.2316.89100
May 17, 201916.9917.3316.9917.3316.991,800
May 16, 201917.4117.4117.4117.4117.07100
May 15, 201917.2117.3317.2117.3316.99200
May 14, 201917.1917.1917.1917.1916.85100
May 13, 201917.1417.1517.0517.0516.711,600
May 10, 201917.2517.2517.2517.2516.91100
May 09, 201916.7016.7416.7016.7416.411,500
May 08, 201916.7917.0416.7916.9416.611,600
May 07, 201916.4816.9216.4816.9216.59600
May 06, 201916.6016.9516.6016.9516.611,000
May 03, 201917.0117.0117.0117.0116.67100
May 02, 201916.9316.9316.7916.7916.46200
May 01, 201917.0717.0717.0517.0516.71300
Apr 30, 201917.2117.2117.0317.0316.69200
Apr 29, 201917.1617.1617.1617.1616.82100
Apr 26, 201917.1117.1117.1117.1116.77100
Apr 25, 201917.1417.1417.1017.1016.76200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...