Interm Muni ETF Vaneck (NY: ITM )

52.10 USD +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 52.00 52.12 51.99 52.10 87,118 +0.06(+0.12%)
Jan 25, 2021 52.00 52.04 51.96 52.04 144,119 +0.07(+0.13%)
Jan 22, 2021 51.97 51.99 51.95 51.97 67,300 +0.02(+0.05%)
Jan 21, 2021 52.00 52.00 51.94 51.95 68,514 -0.03(-0.06%)
Jan 20, 2021 51.98 52.01 51.90 51.98 113,345 +0.05(+0.10%)
Jan 19, 2021 51.88 51.98 51.88 51.93 134,613 +0.04(+0.08%)
Jan 15, 2021 51.92 51.92 51.85 51.89 147,800 +0.03(+0.06%)
Jan 14, 2021 51.93 51.95 51.83 51.86 92,305 -0.02(-0.05%)
Jan 13, 2021 51.92 51.92 51.88 51.88 74,512 -0.03(-0.05%)
Jan 12, 2021 51.84 51.93 51.84 51.91 244,739 +0.03(+0.06%)
Jan 11, 2021 51.93 51.93 51.83 51.88 94,729 +0.00(+0.00%)
Jan 08, 2021 52.01 52.01 51.84 51.88 119,800 -0.08(-0.15%)
Jan 07, 2021 51.97 52.05 51.95 51.96 127,204 -0.01(-0.02%)
Jan 06, 2021 52.09 52.09 51.97 51.97 128,879 -0.09(-0.17%)
Jan 05, 2021 52.08 52.08 51.96 52.06 115,625 +0.04(+0.08%)
Jan 04, 2021 52.01 52.04 51.96 52.02 85,911 -0.01(-0.03%)
Dec 31, 2020 52.03 52.03 52.03 43,993 +0.05(+0.11%)
Dec 30, 2020 51.99 52.02 51.95 51.98 43,993 -0.01(-0.02%)
Dec 29, 2020 52.02 52.03 51.97 51.99 52,247 -0.09(-0.17%)
Dec 28, 2020 52.13 52.14 52.03 52.08 105,229 -0.03(-0.06%)
Dec 24, 2020 52.13 52.13 52.06 52.11 37,900 +0.05(+0.10%)
Dec 23, 2020 52.12 52.12 52.05 52.06 59,836 -0.04(-0.09%)
Dec 22, 2020 52.14 52.14 52.05 52.10 90,209 +0.02(+0.05%)
Dec 21, 2020 52.03 52.12 52.01 52.08 66,547 +0.03(+0.06%)
Dec 18, 2020 52.12 52.12 51.99 52.05 72,900 -0.01(-0.02%)
Dec 17, 2020 52.01 52.10 52.00 52.06 56,300 +0.02(+0.05%)
Dec 16, 2020 52.04 52.08 51.98 52.04 60,515 -0.02(-0.05%)
Dec 15, 2020 52.07 52.07 51.98 52.06 61,939 +0.04(+0.08%)
Dec 14, 2020 51.92 52.05 51.92 52.02 147,258 +0.06(+0.12%)
Dec 11, 2020 51.90 52.05 51.90 51.96 120,900 +0.04(+0.08%)
Dec 10, 2020 52.03 52.03 51.90 51.92 84,159 -0.04(-0.08%)
Dec 09, 2020 51.99 51.99 51.92 51.96 79,886 +0.06(+0.12%)
Dec 08, 2020 51.94 51.96 51.84 51.90 106,986 +0.03(+0.06%)
Dec 07, 2020 51.94 51.94 51.86 51.87 68,230 -0.01(-0.02%)
Dec 04, 2020 51.90 51.90 51.81 51.88 136,500 +0.07(+0.14%)
Dec 03, 2020 51.84 51.84 51.68 51.81 76,699 +0.12(+0.24%)
Dec 02, 2020 51.64 51.79 51.64 51.69 120,523 -0.06(-0.13%)
Dec 01, 2020 51.79 51.79 51.67 51.75 60,458 -0.08(-0.15%)
Nov 30, 2020 51.83 51.85 51.74 51.83 71,778 +0.02(+0.04%)
Nov 27, 2020 51.82 51.83 51.76 51.81 22,400 +0.05(+0.10%)
Nov 25, 2020 51.76 51.83 51.72 51.76 68,700 +0.02(+0.04%)
Nov 24, 2020 51.72 51.77 51.72 51.74 42,265 -0.04(-0.09%)
Nov 23, 2020 51.70 51.79 51.70 51.78 100,541 +0.01(+0.01%)
Nov 20, 2020 51.78 51.81 51.73 51.78 45,900 +0.04(+0.08%)
Nov 19, 2020 51.58 51.74 51.58 51.74 70,800 +0.14(+0.27%)
Nov 18, 2020 51.65 51.65 51.54 51.60 79,320 +0.02(+0.04%)
Nov 17, 2020 51.36 51.58 51.36 51.58 63,012 +0.18(+0.34%)
Nov 16, 2020 51.26 51.41 51.26 51.40 166,531 -0.01(-0.01%)
Nov 13, 2020 51.39 51.41 51.33 51.41 142,100 +0.12(+0.23%)
Nov 12, 2020 51.34 51.34 51.23 51.29 245,689 +0.04(+0.08%)
Nov 11, 2020 51.20 51.28 51.16 51.25 72,223 +0.11(+0.22%)
Nov 10, 2020 51.24 51.25 51.14 51.14 177,731 -0.06(-0.12%)
Nov 09, 2020 51.27 51.27 51.16 51.20 188,486 -0.06(-0.12%)
Nov 06, 2020 51.30 51.33 51.21 51.26 70,600 +0.02(+0.04%)
Nov 05, 2020 51.32 51.32 51.17 51.24 93,920 +0.01(+0.02%)
Nov 04, 2020 51.26 51.27 51.20 51.23 103,512 +0.31(+0.61%)
Nov 03, 2020 50.95 51.00 50.90 50.92 93,843 +0.01(+0.02%)
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.