Vaneck High Yield Muni ETF (NY: HYD )

52.68 -0.12 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 41.96 41.96 41.96 0 -0.01(-0.03%)
Mar 28, 2018 41.98 42.00 41.88 41.98 413,510 +0.05(+0.13%)
Mar 27, 2018 41.87 41.95 41.81 41.92 308,000 +0.04(+0.10%)
Mar 26, 2018 41.83 41.89 41.68 41.88 325,022 +0.05(+0.13%)
Mar 23, 2018 41.79 41.83 41.72 41.83 510,084 +0.09(+0.23%)
Mar 22, 2018 41.79 41.97 41.70 41.73 227,033 +0.03(+0.06%)
Mar 21, 2018 41.68 41.70 41.64 41.70 212,275 +0.00(+0.00%)
Mar 20, 2018 41.69 41.70 41.62 41.70 248,721 +0.01(+0.03%)
Mar 19, 2018 41.72 41.73 41.65 41.69 189,147 -0.03(-0.06%)
Mar 16, 2018 41.66 41.72 41.61 41.72 311,230 +0.03(+0.07%)
Mar 15, 2018 41.66 41.70 41.60 41.69 360,317 +0.05(+0.13%)
Mar 14, 2018 41.61 41.68 41.59 41.64 235,773 +0.04(+0.10%)
Mar 13, 2018 41.54 41.60 41.53 41.60 328,775 +0.08(+0.20%)
Mar 12, 2018 41.52 41.58 41.50 41.52 346,575 +0.03(+0.07%)
Mar 09, 2018 41.57 41.69 41.43 41.49 1,519,376 -0.12(-0.29%)
Mar 08, 2018 41.61 41.66 41.58 41.61 233,406 +0.08(+0.20%)
Mar 07, 2018 41.53 41.53 352,655 -0.01(-0.03%)
Mar 06, 2018 41.65 41.70 41.54 41.54 407,044 -0.01(-0.03%)
Mar 05, 2018 41.66 41.71 41.54 41.56 441,491 +0.03(+0.07%)
Mar 02, 2018 41.62 41.66 41.52 41.53 422,584 -0.09(-0.23%)
Mar 01, 2018 41.69 41.73 41.60 41.62 637,363 +0.10(+0.24%)
Feb 28, 2018 41.40 41.56 41.35 41.52 709,856 +0.17(+0.42%)
Feb 27, 2018 41.51 41.54 41.32 41.35 345,511 -0.07(-0.16%)
Feb 26, 2018 41.48 41.54 41.42 41.42 408,803 -0.12(-0.29%)
Feb 23, 2018 41.47 41.54 41.44 41.54 402,861 +0.09(+0.23%)
Feb 22, 2018 41.38 41.50 41.36 41.44 461,070 +0.08(+0.20%)
Feb 21, 2018 41.39 41.50 41.32 41.36 1,159,242 -0.01(-0.03%)
Feb 20, 2018 41.38 41.55 41.32 41.38 516,886 -0.04(-0.10%)
Feb 16, 2018 41.42 41.42 41.42 0 -0.22(-0.52%)
Feb 15, 2018 41.58 41.64 41.52 41.63 406,285 +0.04(+0.10%)
Feb 14, 2018 41.63 41.63 41.55 41.59 276,601 -0.07(-0.16%)
Feb 13, 2018 41.64 41.67 41.53 41.66 262,612 +0.11(+0.26%)
Feb 12, 2018 41.50 41.63 41.48 41.55 642,919 +0.00(+0.00%)
Feb 09, 2018 41.56 41.62 41.47 41.55 599,244 +0.01(+0.03%)
Feb 08, 2018 41.62 41.64 41.50 41.54 497,085 -0.11(-0.26%)
Feb 07, 2018 41.71 41.74 41.56 41.64 635,210 -0.01(-0.03%)
Feb 06, 2018 41.60 41.75 41.52 41.66 2,109,309 +0.22(+0.54%)
Feb 05, 2018 41.28 41.54 41.28 41.44 1,349,975 +0.05(+0.11%)
Feb 02, 2018 41.55 41.58 41.29 41.39 1,079,443 -0.22(-0.52%)
Feb 01, 2018 41.81 41.81 41.59 41.60 1,061,146 +0.01(+0.01%)
Jan 31, 2018 41.64 41.67 41.59 41.60 800,036 +0.03(+0.06%)
Jan 30, 2018 41.63 41.65 41.62 41.57 463,035 -0.07(-0.16%)
Jan 29, 2018 41.69 41.75 41.63 41.64 448,867 -0.15(-0.35%)
Jan 26, 2018 41.80 41.83 41.73 41.79 320,202 +0.00(+0.00%)
Jan 25, 2018 41.77 41.81 41.72 41.79 252,544 +0.01(+0.03%)
Jan 24, 2018 41.81 41.81 41.72 41.77 719,111 -0.05(-0.13%)
Jan 23, 2018 41.75 41.84 41.75 41.83 614,590 +0.15(+0.35%)
Jan 22, 2018 41.72 41.77 41.68 41.68 876,914 +0.03(+0.06%)
Jan 19, 2018 41.67 41.69 41.61 41.65 336,324 -0.03(-0.06%)
Jan 18, 2018 41.67 41.68 41.60 41.68 330,340 -0.03(-0.06%)
Jan 17, 2018 41.71 41.71 41.65 41.71 248,681 +0.03(+0.06%)
Jan 16, 2018 41.71 41.73 41.65 41.68 335,579 -0.03(-0.06%)
Jan 12, 2018 41.71 41.71 41.71 0 +0.00(+0.00%)
Jan 11, 2018 41.77 41.77 41.67 41.71 387,227 -0.08(-0.19%)
Jan 10, 2018 41.87 41.67 41.79 470,084 -0.08(-0.19%)
Jan 09, 2018 41.88 41.91 41.81 41.87 555,306 -0.07(-0.16%)
Jan 08, 2018 41.88 41.94 41.85 41.93 841,287 +0.09(+0.22%)
Jan 05, 2018 41.89 41.89 41.80 41.84 486,252 -0.01(-0.03%)
Jan 04, 2018 41.92 41.92 41.81 41.85 911,874 -0.08(-0.19%)
Jan 03, 2018 41.88 41.95 41.84 41.93 1,428,065 +0.20(+0.48%)
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.