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 (%)
Oct 29, 2021 55.34 55.45 55.34 55.43 831,185 +0.12(+0.23%)
Oct 28, 2021 55.32 55.37 55.31 55.31 400,231 -0.04(-0.06%)
Oct 27, 2021 55.29 55.35 55.26 55.34 613,146 +0.12(+0.21%)
Oct 26, 2021 55.19 55.24 55.22 397,250 +0.06(+0.11%)
Oct 25, 2021 55.22 55.22 55.05 55.16 436,371 +0.00(+0.00%)
Oct 22, 2021 55.07 55.20 55.07 55.16 431,586 +0.03(+0.05%)
Oct 21, 2021 55.28 55.28 55.09 55.14 859,565 -0.12(-0.23%)
Oct 20, 2021 55.27 55.31 55.23 55.26 589,892 -0.01(-0.02%)
Oct 19, 2021 55.31 55.35 55.23 55.27 591,752 -0.03(-0.05%)
Oct 18, 2021 55.26 55.31 55.23 55.30 499,245 +0.02(+0.03%)
Oct 15, 2021 55.35 55.35 55.28 55.28 318,250 -0.06(-0.11%)
Oct 14, 2021 55.33 55.39 55.33 55.34 1,071,264 +0.01(+0.02%)
Oct 13, 2021 55.32 55.38 55.27 55.33 460,436 +0.01(+0.02%)
Oct 12, 2021 55.31 55.36 55.28 55.32 1,910,085 +0.07(+0.13%)
Oct 11, 2021 55.34 55.34 55.22 55.25 638,715 -0.13(-0.24%)
Oct 08, 2021 55.47 55.53 55.37 55.39 471,480 -0.13(-0.24%)
Oct 07, 2021 55.52 55.54 55.48 55.52 355,319 -0.03(-0.05%)
Oct 06, 2021 55.53 55.55 55.51 55.55 326,662 -0.00(-0.01%)
Oct 05, 2021 55.54 55.61 55.52 55.55 767,068 -0.01(-0.02%)
Oct 04, 2021 55.62 55.70 55.47 55.56 1,517,056 -0.15(-0.27%)
Oct 01, 2021 55.75 55.75 55.65 55.72 1,140,989 +0.10(+0.18%)
Sep 30, 2021 55.54 55.65 55.54 55.62 1,234,842 +0.04(+0.06%)
Sep 29, 2021 55.62 55.66 55.56 55.58 483,224 -0.05(-0.10%)
Sep 28, 2021 55.86 55.87 55.57 55.63 3,696,615 -0.27(-0.48%)
Sep 27, 2021 55.96 55.99 55.88 55.90 952,530 -0.09(-0.16%)
Sep 24, 2021 56.03 56.04 55.98 55.99 531,554 -0.05(-0.10%)
Sep 23, 2021 56.14 56.14 56.03 56.04 887,032 -0.12(-0.21%)
Sep 22, 2021 56.14 56.18 56.12 56.16 404,522 -0.01(-0.02%)
Sep 21, 2021 56.16 56.19 56.11 56.17 317,724 +0.01(+0.02%)
Sep 20, 2021 56.13 56.17 56.09 56.16 598,658 +0.00(+0.00%)
Sep 17, 2021 56.19 56.20 56.13 56.16 428,158 +0.00(+0.00%)
Sep 16, 2021 56.21 56.21 56.13 56.16 377,016 -0.04(-0.06%)
Sep 15, 2021 56.22 56.28 56.18 56.20 285,178 +0.00(+0.00%)
Sep 14, 2021 56.21 56.23 56.19 56.20 459,354 +0.00(+0.00%)
Sep 13, 2021 56.22 56.24 56.18 56.20 515,028 +0.01(+0.02%)
Sep 10, 2021 56.23 56.23 56.16 56.19 271,626 +0.01(+0.02%)
Sep 09, 2021 56.26 56.26 56.18 56.18 373,147 -0.05(-0.09%)
Sep 08, 2021 56.19 56.27 56.09 56.23 715,916 +0.18(+0.32%)
Sep 07, 2021 56.33 56.33 56.03 56.05 1,226,984 -0.24(-0.43%)
Sep 03, 2021 56.33 56.34 56.27 56.29 308,667 -0.08(-0.14%)
Sep 02, 2021 56.39 56.43 56.36 56.37 386,635 -0.02(-0.03%)
Sep 01, 2021 56.36 56.44 56.32 56.39 1,638,190 +0.02(+0.04%)
Aug 31, 2021 56.40 56.42 56.33 56.37 542,887 -0.01(-0.02%)
Aug 30, 2021 56.36 56.42 56.30 56.38 411,656 +0.02(+0.03%)
Aug 27, 2021 56.29 56.38 56.29 56.36 448,731 +0.04(+0.08%)
Aug 26, 2021 56.32 56.36 56.26 56.31 488,589 +0.03(+0.05%)
Aug 25, 2021 56.30 56.35 56.29 56.29 480,502 -0.05(-0.09%)
Aug 24, 2021 56.35 56.42 56.30 56.34 490,395 -0.01(-0.02%)
Aug 23, 2021 56.31 56.35 56.29 56.35 353,271 +0.04(+0.06%)
Aug 20, 2021 56.30 56.36 56.29 56.31 370,289 +0.01(+0.02%)
Aug 19, 2021 56.40 56.40 56.30 56.30 621,239 -0.08(-0.14%)
Aug 18, 2021 56.41 56.43 56.37 56.38 275,375 -0.01(-0.02%)
Aug 17, 2021 56.38 56.43 56.37 56.39 356,879 +0.03(+0.05%)
Aug 16, 2021 56.50 56.50 56.36 56.37 356,794 -0.08(-0.14%)
Aug 13, 2021 56.40 56.46 56.37 56.45 454,777 +0.06(+0.11%)
Aug 12, 2021 56.41 56.44 56.34 56.38 405,008 -0.02(-0.03%)
Aug 11, 2021 56.45 56.49 56.37 56.40 637,224 -0.05(-0.09%)
Aug 10, 2021 56.46 56.50 56.45 56.46 441,450 +0.00(+0.00%)
Aug 09, 2021 56.52 56.52 56.43 56.46 660,966 +0.00(+0.00%)
Aug 06, 2021 56.50 56.55 56.46 56.46 604,369 -0.07(-0.13%)
Aug 05, 2021 56.57 56.57 56.50 56.53 596,202 -0.01(-0.02%)
Aug 04, 2021 56.65 56.65 56.48 56.54 821,800 -0.06(-0.11%)
Aug 03, 2021 56.60 56.63 56.52 56.60 1,016,732 +0.03(+0.05%)
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.