Vaneck Intermediate Muni ETF (NY: ITM )

46.83 -0.03 (-0.07%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 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 38,163 -0.02(-0.04%)
Aug 30, 2021 48.60 48.60 48.54 48.56 117,097 -0.02(-0.05%)
Aug 27, 2021 48.57 48.59 48.52 48.58 125,262 +0.04(+0.08%)
Aug 26, 2021 48.56 48.56 48.51 48.55 101,010 -0.00(-0.01%)
Aug 25, 2021 48.62 48.62 48.53 48.55 277,702 -0.03(-0.06%)
Aug 24, 2021 48.63 48.63 48.58 48.58 499,178 -0.04(-0.08%)
Aug 23, 2021 48.58 48.62 48.56 48.62 217,977 +0.06(+0.12%)
Aug 20, 2021 48.59 48.59 48.54 48.56 39,072 -0.01(-0.02%)
Aug 19, 2021 48.58 48.60 48.55 48.57 65,967 -0.02(-0.04%)
Aug 18, 2021 48.62 48.62 48.56 48.59 93,968 +0.01(+0.03%)
Aug 17, 2021 48.56 48.60 48.55 48.57 79,966 +0.02(+0.04%)
Aug 16, 2021 48.56 48.59 48.55 48.56 67,203 -0.01(-0.03%)
Aug 13, 2021 48.55 48.60 48.54 48.57 48,627 +0.04(+0.08%)
Aug 12, 2021 48.58 48.58 48.51 48.53 50,643 -0.02(-0.04%)
Aug 11, 2021 48.61 48.62 48.55 48.55 53,936 -0.06(-0.12%)
Aug 10, 2021 48.65 48.65 48.59 48.61 42,004 +0.00(+0.00%)
Aug 09, 2021 48.66 48.66 48.59 48.61 245,372 -0.06(-0.12%)
Aug 06, 2021 48.70 48.70 48.63 48.66 84,408 -0.08(-0.17%)
Aug 05, 2021 48.75 48.76 48.72 48.75 62,110 +0.00(+0.00%)
Aug 04, 2021 48.77 48.77 48.72 48.75 92,287 -0.01(-0.02%)
Aug 03, 2021 48.75 48.77 48.73 48.76 105,107 +0.03(+0.06%)
Aug 02, 2021 48.68 48.77 48.67 48.73 118,144 +0.01(+0.03%)
Jul 30, 2021 48.71 48.75 48.70 48.71 64,055 -0.03(-0.06%)
Jul 29, 2021 48.73 48.74 48.71 48.74 60,657 -0.01(-0.02%)
Jul 28, 2021 48.73 48.77 48.70 48.75 110,607 -0.03(-0.06%)
Jul 27, 2021 48.76 48.80 48.74 48.78 176,778 +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 87,335 -0.03(-0.07%)
Jul 22, 2021 48.77 48.77 48.74 48.77 73,902 +0.03(+0.06%)
Jul 21, 2021 48.83 48.83 48.73 48.75 123,669 -0.07(-0.14%)
Jul 20, 2021 48.90 48.90 48.79 48.82 82,126 +0.03(+0.06%)
Jul 19, 2021 48.86 48.88 48.75 48.79 272,869 +0.05(+0.10%)
Jul 16, 2021 48.73 48.75 48.69 48.74 100,154 -0.01(-0.02%)
Jul 15, 2021 48.73 48.75 48.67 48.75 93,350 +0.07(+0.13%)
Jul 14, 2021 48.65 48.73 48.65 48.69 70,053 +0.05(+0.10%)
Jul 13, 2021 48.71 48.73 48.63 48.64 130,096 -0.03(-0.06%)
Jul 12, 2021 48.67 48.70 48.61 48.67 81,208 +0.02(+0.04%)
Jul 09, 2021 48.67 48.67 48.61 48.65 107,717 -0.03(-0.06%)
Jul 08, 2021 48.69 48.72 48.65 48.68 192,242 +0.09(+0.19%)
Jul 07, 2021 48.60 48.62 48.55 48.58 104,270 +0.09(+0.19%)
Jul 06, 2021 48.42 48.51 48.42 48.49 330,352 +0.06(+0.12%)
Jul 02, 2021 48.37 48.43 48.36 48.43 108,936 +0.07(+0.15%)
Jul 01, 2021 48.37 48.37 48.33 48.36 142,332 +0.00(+0.00%)
Jun 30, 2021 48.37 48.38 48.32 48.36 132,748 +0.07(+0.14%)
Jun 29, 2021 48.29 48.33 48.29 48.29 132,110 -0.02(-0.05%)
Jun 28, 2021 48.29 48.32 48.29 48.32 84,762 +0.06(+0.13%)
Jun 25, 2021 48.29 48.29 48.24 48.26 118,424 -0.02(-0.04%)
Jun 24, 2021 48.25 48.31 48.25 48.27 70,009 +0.02(+0.04%)
Jun 23, 2021 48.32 48.35 48.25 48.26 136,400 -0.09(-0.19%)
Jun 22, 2021 48.31 48.37 48.31 48.35 260,612 -0.01(-0.02%)
Jun 21, 2021 48.40 48.40 48.36 48.36 128,917 -0.06(-0.13%)
Jun 18, 2021 48.45 48.45 48.38 48.42 292,481 +0.02(+0.05%)
Jun 17, 2021 48.40 48.45 48.38 48.40 226,370 +0.03(+0.06%)
Jun 16, 2021 48.54 48.54 48.37 48.37 101,410 -0.19(-0.38%)
Jun 15, 2021 48.54 48.56 48.54 48.55 60,497 +0.02(+0.04%)
Jun 14, 2021 48.56 48.56 48.53 48.54 69,086 -0.02(-0.04%)
Jun 11, 2021 48.57 48.57 48.54 48.55 52,451 +0.00(+0.00%)
Jun 10, 2021 48.55 48.56 48.54 48.55 92,028 +0.01(+0.02%)
Jun 09, 2021 48.48 48.54 48.48 48.54 106,488 +0.14(+0.29%)
Jun 08, 2021 48.39 48.42 48.35 48.40 122,834 +0.07(+0.15%)
Jun 07, 2021 48.32 48.33 48.28 48.33 98,347 -0.02(-0.04%)
Jun 04, 2021 48.28 48.37 48.27 48.35 151,494 +0.10(+0.21%)
Jun 03, 2021 48.29 48.29 48.23 48.25 74,419 +0.00(+0.00%)
Jun 02, 2021 48.22 48.28 48.22 48.25 209,063 +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.