Vaneck High Yield Muni ETF (NY: HYD )

52.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.06 55.13 54.55 54.90 2,985,875 -0.38(-0.68%)
Feb 27, 2020 55.46 55.50 55.23 55.28 947,834 -0.06(-0.11%)
Feb 26, 2020 55.30 55.42 55.29 55.34 435,865 +0.03(+0.05%)
Feb 25, 2020 55.23 55.35 55.19 55.31 680,908 +0.19(+0.35%)
Feb 24, 2020 55.23 55.29 55.11 55.12 811,924 +0.13(+0.23%)
Feb 21, 2020 54.98 55.02 54.95 54.99 584,601 +0.09(+0.17%)
Feb 20, 2020 54.87 54.93 54.83 54.90 563,266 +0.09(+0.17%)
Feb 19, 2020 54.76 54.81 54.76 54.81 473,574 +0.06(+0.11%)
Feb 18, 2020 54.74 54.77 54.71 54.75 375,580 +0.08(+0.15%)
Feb 14, 2020 54.66 54.70 54.64 54.67 345,071 +0.04(+0.08%)
Feb 13, 2020 54.62 54.65 54.61 54.62 357,552 +0.03(+0.06%)
Feb 12, 2020 54.61 54.62 54.58 54.59 603,560 +0.00(+0.00%)
Feb 11, 2020 54.61 54.62 54.57 54.59 498,763 -0.01(-0.02%)
Feb 10, 2020 54.63 54.63 54.56 54.60 321,498 +0.04(+0.08%)
Feb 07, 2020 54.52 54.57 54.52 54.56 402,085 +0.08(+0.15%)
Feb 06, 2020 54.45 54.49 54.44 54.47 276,943 +0.05(+0.09%)
Feb 05, 2020 54.49 54.52 54.42 54.42 555,109 -0.05(-0.09%)
Feb 04, 2020 54.55 54.55 54.47 54.47 595,033 -0.10(-0.18%)
Feb 03, 2020 54.52 54.58 54.42 54.57 1,145,878 +0.11(+0.21%)
Jan 31, 2020 54.50 54.53 54.39 54.46 984,652 +0.00(+0.00%)
Jan 30, 2020 54.53 54.53 54.46 54.46 386,118 -0.01(-0.02%)
Jan 29, 2020 54.45 54.49 54.42 54.47 296,909 +0.04(+0.08%)
Jan 28, 2020 54.45 54.46 54.40 54.43 665,718 +0.03(+0.06%)
Jan 27, 2020 54.32 54.41 54.32 54.39 476,120 +0.12(+0.22%)
Jan 24, 2020 54.24 54.30 54.23 54.28 406,954 +0.08(+0.15%)
Jan 23, 2020 54.17 54.23 54.16 54.19 615,351 +0.07(+0.12%)
Jan 22, 2020 54.11 54.19 54.11 54.13 1,194,480 +0.02(+0.03%)
Jan 21, 2020 54.08 54.14 54.07 54.11 1,352,061 +0.07(+0.12%)
Jan 17, 2020 54.06 54.08 54.02 54.04 2,258,874 -0.01(-0.02%)
Jan 16, 2020 53.99 54.06 53.98 54.05 1,191,940 +0.05(+0.09%)
Jan 15, 2020 54.02 54.02 53.95 54.00 790,888 +0.01(+0.02%)
Jan 14, 2020 53.97 54.02 53.93 53.99 1,533,418 +0.04(+0.08%)
Jan 13, 2020 53.92 53.96 53.88 53.95 396,231 +0.04(+0.08%)
Jan 10, 2020 53.88 53.93 53.84 53.91 757,194 +0.03(+0.06%)
Jan 09, 2020 53.85 53.88 53.76 53.88 597,674 +0.08(+0.14%)
Jan 08, 2020 53.86 53.87 53.78 53.80 447,519 -0.03(-0.05%)
Jan 07, 2020 53.76 53.83 53.71 53.83 1,731,689 +0.08(+0.14%)
Jan 06, 2020 53.63 53.76 53.59 53.75 782,210 +0.18(+0.34%)
Jan 03, 2020 53.42 53.57 53.39 53.57 291,007 +0.18(+0.34%)
Jan 02, 2020 53.48 53.49 53.38 53.38 497,333 -0.03(-0.06%)
Dec 31, 2019 53.43 53.49 53.42 53.42 186,690 -0.02(-0.03%)
Dec 30, 2019 53.43 53.47 53.38 53.43 509,508 +0.03(+0.06%)
Dec 27, 2019 53.34 53.41 53.32 53.40 223,186 +0.08(+0.16%)
Dec 26, 2019 53.35 53.39 53.30 53.32 480,025 +0.01(+0.02%)
Dec 24, 2019 53.39 53.39 53.30 53.31 319,920 -0.07(-0.14%)
Dec 23, 2019 53.49 53.49 53.33 53.38 2,481,236 -0.11(-0.20%)
Dec 20, 2019 53.43 53.49 53.42 53.49 421,347 +0.06(+0.11%)
Dec 19, 2019 53.43 53.46 53.41 53.43 193,165 +0.01(+0.02%)
Dec 18, 2019 53.43 53.44 53.39 53.43 597,971 -0.01(-0.02%)
Dec 17, 2019 53.43 53.43 53.38 53.43 379,351 +0.01(+0.02%)
Dec 16, 2019 53.40 53.43 53.32 53.43 437,560 +0.01(+0.02%)
Dec 13, 2019 53.36 53.43 53.34 53.42 494,860 +0.03(+0.06%)
Dec 12, 2019 53.50 53.54 53.34 53.38 389,188 -0.06(-0.11%)
Dec 11, 2019 53.43 53.49 53.42 53.44 402,511 +0.04(+0.08%)
Dec 10, 2019 53.38 53.43 53.37 53.40 310,635 +0.05(+0.09%)
Dec 09, 2019 53.34 53.38 53.32 53.35 205,711 +0.04(+0.08%)
Dec 06, 2019 53.32 53.33 53.30 53.31 268,786 -0.07(-0.14%)
Dec 05, 2019 53.36 53.38 53.33 53.38 368,604 +0.02(+0.05%)
Dec 04, 2019 53.38 53.42 53.31 53.36 670,834 -0.02(-0.05%)
Dec 03, 2019 53.42 53.44 53.35 53.38 309,946 +0.09(+0.17%)
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.