High Yld Muni ETF Vaneck (NY: HYD )

60.68 USD +0.07 (+0.12%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 60.65 60.67 60.55 60.61 401,700 +0.02(+0.03%)
Nov 19, 2020 60.41 60.60 60.40 60.59 494,321 +0.29(+0.48%)
Nov 18, 2020 60.23 60.30 60.21 60.30 462,332 +0.09(+0.15%)
Nov 17, 2020 60.04 60.36 60.04 60.21 1,135,089 +0.16(+0.27%)
Nov 16, 2020 60.09 60.11 60.03 60.05 349,469 -0.01(-0.02%)
Nov 13, 2020 60.02 60.10 59.92 60.06 539,200 +0.07(+0.12%)
Nov 12, 2020 60.06 60.06 59.88 59.99 602,443 +0.00(+0.00%)
Nov 11, 2020 59.85 59.99 59.84 59.99 314,893 +0.07(+0.12%)
Nov 10, 2020 59.95 59.95 59.85 59.92 415,035 +0.04(+0.07%)
Nov 09, 2020 59.65 59.93 59.62 59.88 705,378 +0.19(+0.32%)
Nov 06, 2020 59.76 59.90 59.68 59.69 1,612,800 +0.02(+0.03%)
Nov 05, 2020 59.81 59.88 59.66 59.67 1,141,904 -0.25(-0.42%)
Nov 04, 2020 59.55 59.97 59.55 59.92 799,544 +0.49(+0.82%)
Nov 03, 2020 59.23 59.43 59.11 59.43 292,962 +0.11(+0.19%)
Nov 02, 2020 59.22 59.32 59.01 59.32 351,170 -0.13(-0.22%)
Oct 30, 2020 59.47 59.51 59.19 59.45 432,600 -0.05(-0.08%)
Oct 29, 2020 59.48 59.54 59.47 59.50 201,197 -0.05(-0.08%)
Oct 28, 2020 59.64 59.65 59.45 59.55 332,546 -0.08(-0.13%)
Oct 27, 2020 59.66 59.67 59.61 59.63 137,178 -0.04(-0.07%)
Oct 26, 2020 59.74 59.76 59.58 59.67 169,818 +0.09(+0.15%)
Oct 23, 2020 59.65 59.75 59.58 59.58 311,300 -0.08(-0.13%)
Oct 22, 2020 59.73 59.73 59.64 59.66 231,017 +0.00(+0.00%)
Oct 21, 2020 59.61 59.72 59.59 59.66 752,486 +0.02(+0.03%)
Oct 20, 2020 59.62 59.67 59.58 59.64 211,190 +0.07(+0.12%)
Oct 19, 2020 59.55 59.67 59.55 59.57 522,423 -0.07(-0.12%)
Oct 16, 2020 59.60 59.70 59.60 59.64 306,200 +0.00(+0.00%)
Oct 15, 2020 59.61 59.70 59.61 59.64 337,702 -0.01(-0.02%)
Oct 14, 2020 59.60 59.67 59.57 59.65 274,204 +0.01(+0.02%)
Oct 13, 2020 59.53 59.68 59.51 59.64 200,514 +0.12(+0.20%)
Oct 12, 2020 59.59 59.60 59.48 59.52 189,892 +0.00(+0.00%)
Oct 09, 2020 59.45 59.62 59.44 59.52 511,200 +0.09(+0.15%)
Oct 08, 2020 59.45 59.53 59.40 59.43 181,793 +0.01(+0.02%)
Oct 07, 2020 59.55 59.55 59.40 59.42 211,457 -0.08(-0.13%)
Oct 06, 2020 59.46 59.52 59.42 59.50 225,141 +0.07(+0.12%)
Oct 05, 2020 59.69 59.69 59.43 59.43 496,649 -0.17(-0.29%)
Oct 02, 2020 59.64 59.70 59.60 59.60 133,100 -0.15(-0.25%)
Oct 01, 2020 59.64 59.75 59.52 59.75 826,217 -0.05(-0.08%)
Sep 30, 2020 59.81 59.81 59.65 59.80 226,413 +0.09(+0.15%)
Sep 29, 2020 59.61 59.75 59.61 59.71 293,539 +0.02(+0.03%)
Sep 28, 2020 59.62 59.71 59.58 59.69 292,811 +0.06(+0.10%)
Sep 25, 2020 59.53 59.69 59.53 59.63 244,800 +0.00(+0.00%)
Sep 24, 2020 59.67 59.67 59.54 59.63 235,945 +0.02(+0.03%)
Sep 23, 2020 59.65 59.79 59.58 59.61 350,694 -0.10(-0.17%)
Sep 22, 2020 59.63 59.76 59.61 59.71 274,956 +0.14(+0.24%)
Sep 21, 2020 59.73 59.75 59.57 59.57 227,565 -0.14(-0.23%)
Sep 18, 2020 59.67 59.71 59.59 59.71 217,400 +0.10(+0.17%)
Sep 17, 2020 59.50 59.76 59.50 59.61 582,405 +0.11(+0.18%)
Sep 16, 2020 59.73 59.75 59.50 59.50 1,402,458 -0.24(-0.40%)
Sep 15, 2020 59.67 59.75 59.63 59.74 397,417 +0.10(+0.17%)
Sep 14, 2020 59.52 59.67 59.52 59.64 935,612 +0.12(+0.20%)
Sep 11, 2020 59.68 59.75 59.52 59.52 285,500 -0.16(-0.27%)
Sep 10, 2020 59.65 59.76 59.61 59.68 341,254 +0.00(+0.00%)
Sep 09, 2020 59.59 59.71 59.53 59.68 453,315 +0.07(+0.12%)
Sep 08, 2020 59.59 59.75 59.52 59.61 487,667 -0.09(-0.15%)
Sep 04, 2020 59.73 59.83 59.65 59.70 563,600 -0.19(-0.32%)
Sep 03, 2020 59.95 59.96 59.70 59.89 569,374 +0.01(+0.02%)
Sep 02, 2020 59.88 59.96 59.77 59.88 699,063 +0.02(+0.03%)
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.