Vaneck High Yield Muni ETF (NY: HYD )

51.78 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.36 53.44 53.32 53.32 396,509 -0.18(-0.34%)
Aug 30, 2022 53.34 53.56 53.26 53.50 789,644 +0.09(+0.17%)
Aug 29, 2022 53.57 53.66 53.36 53.41 1,136,137 -0.27(-0.50%)
Aug 26, 2022 53.79 53.87 53.67 53.68 351,851 -0.13(-0.24%)
Aug 25, 2022 53.91 53.92 53.48 53.81 588,171 -0.07(-0.13%)
Aug 24, 2022 54.04 54.04 53.80 53.88 682,009 -0.08(-0.15%)
Aug 23, 2022 54.05 54.16 53.90 53.96 822,857 -0.01(-0.02%)
Aug 22, 2022 54.08 54.17 53.93 53.97 655,475 -0.02(-0.04%)
Aug 19, 2022 54.36 54.36 53.99 53.99 821,543 -0.47(-0.86%)
Aug 18, 2022 54.51 54.52 54.35 54.46 711,972 +0.07(+0.13%)
Aug 17, 2022 54.53 54.56 54.27 54.39 883,103 -0.47(-0.86%)
Aug 16, 2022 54.77 54.86 54.60 54.86 853,032 -0.01(-0.02%)
Aug 15, 2022 54.72 54.99 54.72 54.87 736,134 +0.08(+0.15%)
Aug 12, 2022 54.72 54.80 54.64 54.79 510,631 +0.19(+0.35%)
Aug 11, 2022 54.74 54.89 54.57 54.60 815,210 -0.02(-0.04%)
Aug 10, 2022 54.66 54.84 54.62 54.62 462,600 +0.00(+0.00%)
Aug 09, 2022 54.73 54.89 54.53 54.62 803,290 -0.11(-0.20%)
Aug 08, 2022 54.62 54.83 54.62 54.73 868,494 +0.17(+0.31%)
Aug 05, 2022 54.66 54.81 54.53 54.56 911,189 -0.47(-0.85%)
Aug 04, 2022 55.03 55.13 55.00 55.03 667,251 +0.11(+0.20%)
Aug 03, 2022 54.97 55.03 54.77 54.92 1,663,465 +0.01(+0.02%)
Aug 02, 2022 55.05 55.09 54.79 54.91 983,492 -0.05(-0.09%)
Aug 01, 2022 54.75 55.07 54.75 54.96 872,944 -0.17(-0.32%)
Jul 29, 2022 54.89 55.18 54.85 55.13 778,694 +0.23(+0.43%)
Jul 28, 2022 54.68 54.96 54.68 54.90 1,297,278 +0.30(+0.55%)
Jul 27, 2022 54.44 54.78 54.44 54.60 423,322 +0.20(+0.37%)
Jul 26, 2022 54.49 54.56 54.22 54.40 3,044,886 -0.04(-0.07%)
Jul 25, 2022 54.51 54.51 54.31 54.44 1,031,173 -0.10(-0.18%)
Jul 22, 2022 54.34 54.56 54.24 54.54 2,241,160 +0.37(+0.68%)
Jul 21, 2022 54.04 54.19 53.89 54.17 580,317 +0.10(+0.18%)
Jul 20, 2022 54.02 54.15 53.91 54.07 1,255,013 +0.06(+0.11%)
Jul 19, 2022 53.91 54.09 53.79 54.01 572,043 +0.08(+0.15%)
Jul 18, 2022 54.12 54.12 53.86 53.93 833,413 -0.20(-0.37%)
Jul 15, 2022 54.07 54.21 53.96 54.13 813,116 +0.09(+0.17%)
Jul 14, 2022 53.94 54.18 53.72 54.04 863,413 +0.19(+0.35%)
Jul 13, 2022 53.65 54.05 53.57 53.85 872,911 -0.02(-0.04%)
Jul 12, 2022 54.01 54.07 53.87 53.87 713,554 -0.01(-0.02%)
Jul 11, 2022 53.89 53.99 53.78 53.88 711,299 +0.11(+0.20%)
Jul 08, 2022 54.05 54.06 53.65 53.77 1,160,703 -0.09(-0.17%)
Jul 07, 2022 54.04 54.08 53.84 53.86 685,818 +0.05(+0.09%)
Jul 06, 2022 54.16 54.32 53.81 53.81 1,181,452 -0.26(-0.48%)
Jul 05, 2022 54.01 54.22 53.87 54.07 1,208,084 +0.03(+0.06%)
Jul 01, 2022 53.85 54.24 53.62 54.04 1,502,209 +0.19(+0.35%)
Jun 30, 2022 53.62 53.88 53.59 53.85 1,179,746 +0.54(+1.01%)
Jun 29, 2022 53.07 53.42 53.02 53.31 920,662 +0.26(+0.49%)
Jun 28, 2022 53.10 53.14 52.88 53.05 1,001,705 -0.08(-0.15%)
Jun 27, 2022 53.04 53.16 52.83 53.13 1,301,562 +0.13(+0.25%)
Jun 24, 2022 53.06 53.23 52.90 53.00 1,659,120 +0.15(+0.28%)
Jun 23, 2022 52.99 52.99 52.74 52.85 1,123,376 +0.09(+0.17%)
Jun 22, 2022 52.58 52.92 52.58 52.76 1,406,135 +0.36(+0.69%)
Jun 21, 2022 52.69 52.69 52.30 52.40 2,204,176 -0.28(-0.53%)
Jun 17, 2022 52.37 52.72 52.14 52.68 1,397,124 +0.15(+0.29%)
Jun 16, 2022 52.48 52.74 51.66 52.53 1,822,929 -0.05(-0.10%)
Jun 15, 2022 52.70 52.93 52.34 52.58 1,533,837 +0.08(+0.15%)
Jun 14, 2022 51.56 52.88 51.34 52.50 5,721,106 +1.26(+2.46%)
Jun 13, 2022 52.86 53.11 50.90 51.24 4,306,021 -2.54(-4.72%)
Jun 10, 2022 54.30 54.34 53.71 53.78 1,899,958 -0.76(-1.39%)
Jun 09, 2022 54.66 54.87 54.41 54.54 1,552,722 -0.41(-0.75%)
Jun 08, 2022 55.10 55.12 54.81 54.95 951,602 -0.27(-0.49%)
Jun 07, 2022 55.15 55.27 55.08 55.22 806,718 +0.05(+0.09%)
Jun 06, 2022 55.50 55.50 55.05 55.17 1,103,239 -0.36(-0.65%)
Jun 03, 2022 55.48 55.66 55.25 55.53 1,057,257 -0.10(-0.18%)
Jun 02, 2022 55.57 55.65 55.51 55.63 947,979 +0.06(+0.11%)
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.