Vaneck Intermediate Muni ETF (NY: ITM )

46.86 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.58 48.58 48.53 48.54 38,164 -0.02(-0.04%)
Aug 30, 2021 48.60 48.60 48.54 48.56 117,099 -0.02(-0.05%)
Aug 27, 2021 48.57 48.59 48.52 48.58 125,265 +0.04(+0.08%)
Aug 26, 2021 48.56 48.56 48.51 48.54 101,013 -0.00(-0.01%)
Aug 25, 2021 48.61 48.61 48.53 48.55 277,709 -0.03(-0.06%)
Aug 24, 2021 48.63 48.63 48.58 48.58 499,190 -0.04(-0.08%)
Aug 23, 2021 48.58 48.61 48.56 48.61 217,982 +0.06(+0.12%)
Aug 20, 2021 48.59 48.59 48.54 48.56 39,073 -0.01(-0.02%)
Aug 19, 2021 48.58 48.60 48.55 48.57 65,969 -0.02(-0.04%)
Aug 18, 2021 48.61 48.61 48.56 48.59 93,971 +0.01(+0.03%)
Aug 17, 2021 48.56 48.60 48.54 48.57 79,968 +0.02(+0.04%)
Aug 16, 2021 48.56 48.59 48.55 48.55 67,204 -0.01(-0.03%)
Aug 13, 2021 48.55 48.60 48.54 48.57 48,629 +0.04(+0.08%)
Aug 12, 2021 48.58 48.58 48.51 48.53 50,644 -0.02(-0.04%)
Aug 11, 2021 48.61 48.62 48.55 48.55 53,937 -0.06(-0.12%)
Aug 10, 2021 48.65 48.65 48.59 48.61 42,005 +0.00(+0.00%)
Aug 09, 2021 48.66 48.66 48.59 48.61 245,378 -0.06(-0.12%)
Aug 06, 2021 48.70 48.70 48.62 48.66 84,410 -0.08(-0.17%)
Aug 05, 2021 48.75 48.76 48.72 48.75 62,111 +0.00(+0.00%)
Aug 04, 2021 48.76 48.77 48.72 48.75 92,290 -0.01(-0.02%)
Aug 03, 2021 48.75 48.76 48.73 48.76 105,110 +0.03(+0.06%)
Aug 02, 2021 48.68 48.76 48.67 48.73 118,147 +0.01(+0.03%)
Jul 30, 2021 48.71 48.75 48.69 48.71 64,056 -0.03(-0.06%)
Jul 29, 2021 48.73 48.74 48.71 48.74 60,659 -0.01(-0.02%)
Jul 28, 2021 48.73 48.77 48.69 48.75 110,610 -0.03(-0.06%)
Jul 27, 2021 48.76 48.80 48.74 48.78 176,782 +0.04(+0.08%)
Jul 26, 2021 48.71 48.75 48.71 48.74 40,046 +0.00(+0.00%)
Jul 23, 2021 48.75 48.75 48.71 48.74 87,337 -0.03(-0.07%)
Jul 22, 2021 48.77 48.77 48.74 48.77 73,904 +0.03(+0.06%)
Jul 21, 2021 48.83 48.83 48.73 48.75 123,672 -0.07(-0.14%)
Jul 20, 2021 48.90 48.90 48.79 48.82 82,128 +0.03(+0.06%)
Jul 19, 2021 48.86 48.88 48.75 48.79 272,876 +0.05(+0.10%)
Jul 16, 2021 48.73 48.75 48.69 48.74 100,157 -0.01(-0.02%)
Jul 15, 2021 48.73 48.75 48.67 48.75 93,353 +0.07(+0.13%)
Jul 14, 2021 48.65 48.73 48.65 48.69 70,054 +0.05(+0.10%)
Jul 13, 2021 48.71 48.73 48.63 48.64 130,099 -0.03(-0.06%)
Jul 12, 2021 48.67 48.69 48.61 48.67 81,210 +0.02(+0.04%)
Jul 09, 2021 48.67 48.67 48.61 48.65 107,719 -0.03(-0.06%)
Jul 08, 2021 48.69 48.72 48.65 48.68 192,247 +0.09(+0.19%)
Jul 07, 2021 48.60 48.62 48.54 48.58 104,272 +0.09(+0.19%)
Jul 06, 2021 48.42 48.51 48.41 48.49 330,360 +0.06(+0.12%)
Jul 02, 2021 48.37 48.43 48.36 48.43 108,938 +0.07(+0.15%)
Jul 01, 2021 48.37 48.37 48.33 48.36 142,335 +0.00(+0.00%)
Jun 30, 2021 48.37 48.38 48.32 48.36 132,751 +0.07(+0.14%)
Jun 29, 2021 48.29 48.33 48.29 48.29 132,113 -0.02(-0.05%)
Jun 28, 2021 48.29 48.32 48.29 48.31 84,764 +0.06(+0.13%)
Jun 25, 2021 48.29 48.29 48.24 48.25 118,427 -0.02(-0.04%)
Jun 24, 2021 48.24 48.31 48.24 48.27 70,010 +0.02(+0.04%)
Jun 23, 2021 48.32 48.35 48.25 48.25 136,403 -0.09(-0.19%)
Jun 22, 2021 48.31 48.37 48.31 48.35 260,618 -0.01(-0.02%)
Jun 21, 2021 48.39 48.40 48.36 48.36 128,920 -0.06(-0.13%)
Jun 18, 2021 48.45 48.45 48.38 48.42 292,488 +0.02(+0.05%)
Jun 17, 2021 48.39 48.45 48.38 48.39 226,376 +0.03(+0.06%)
Jun 16, 2021 48.53 48.54 48.37 48.37 101,413 -0.19(-0.38%)
Jun 15, 2021 48.54 48.56 48.53 48.55 60,499 +0.02(+0.04%)
Jun 14, 2021 48.56 48.56 48.52 48.53 69,088 -0.02(-0.04%)
Jun 11, 2021 48.57 48.57 48.54 48.55 52,452 +0.00(+0.00%)
Jun 10, 2021 48.55 48.56 48.53 48.55 92,030 +0.01(+0.02%)
Jun 09, 2021 48.48 48.54 48.48 48.54 106,490 +0.14(+0.29%)
Jun 08, 2021 48.38 48.42 48.35 48.40 122,836 +0.07(+0.15%)
Jun 07, 2021 48.32 48.33 48.28 48.33 98,349 -0.02(-0.04%)
Jun 04, 2021 48.28 48.37 48.27 48.35 151,498 +0.10(+0.21%)
Jun 03, 2021 48.29 48.29 48.23 48.24 74,421 +0.00(+0.00%)
Jun 02, 2021 48.22 48.28 48.22 48.24 209,068 +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.