Vaneck High Yield Muni ETF (NY: HYD )

52.17 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 56.36 56.49 56.32 56.46 313,094 +0.02(+0.03%)
Mar 30, 2017 56.34 56.46 56.34 56.44 384,505 -0.04(-0.07%)
Mar 29, 2017 56.47 56.47 56.33 56.47 228,071 +0.06(+0.10%)
Mar 28, 2017 56.31 56.44 56.29 56.42 265,191 +0.09(+0.16%)
Mar 27, 2017 56.40 56.40 56.25 56.33 451,564 +0.09(+0.16%)
Mar 24, 2017 56.16 56.25 56.07 56.23 206,693 +0.06(+0.10%)
Mar 23, 2017 56.14 56.19 56.12 56.18 208,112 +0.07(+0.13%)
Mar 22, 2017 56.09 56.14 56.07 56.10 149,434 +0.06(+0.10%)
Mar 21, 2017 55.86 56.09 55.83 56.05 181,522 +0.04(+0.08%)
Mar 20, 2017 56.05 56.05 55.91 56.00 200,732 +0.05(+0.08%)
Mar 17, 2017 55.90 56.05 55.90 55.96 273,763 +0.00(+0.00%)
Mar 16, 2017 55.86 55.96 55.83 55.96 171,378 +0.09(+0.17%)
Mar 15, 2017 55.46 55.90 55.41 55.86 384,236 +0.37(+0.67%)
Mar 14, 2017 55.51 55.58 55.38 55.50 350,040 -0.02(-0.03%)
Mar 13, 2017 55.51 55.65 55.35 55.51 385,112 +0.18(+0.33%)
Mar 10, 2017 55.46 55.61 55.26 55.33 406,333 +0.20(+0.37%)
Mar 09, 2017 55.50 55.66 55.13 55.13 403,630 -0.50(-0.90%)
Mar 08, 2017 55.74 55.77 55.61 55.62 298,983 -0.22(-0.40%)
Mar 07, 2017 55.74 55.85 55.65 55.85 249,030 +0.07(+0.13%)
Mar 06, 2017 55.66 55.86 55.59 55.77 160,217 +0.04(+0.07%)
Mar 03, 2017 55.66 55.74 55.62 55.74 256,186 +0.00(+0.00%)
Mar 02, 2017 55.75 55.90 55.64 55.74 414,554 -0.18(-0.33%)
Mar 01, 2017 55.75 55.92 55.66 55.92 314,113 -0.01(-0.02%)
Feb 28, 2017 55.97 56.02 55.91 55.93 190,731 +0.02(+0.03%)
Feb 27, 2017 55.91 55.94 55.86 55.91 177,866 -0.04(-0.07%)
Feb 24, 2017 55.91 55.97 55.86 55.95 256,021 +0.09(+0.16%)
Feb 23, 2017 55.88 55.91 55.80 55.86 173,370 +0.04(+0.07%)
Feb 22, 2017 55.69 55.82 55.67 55.82 315,409 +0.13(+0.23%)
Feb 21, 2017 55.60 55.80 55.60 55.69 444,070 +0.00(+0.00%)
Feb 17, 2017 55.69 55.69 55.69 0 +0.17(+0.30%)
Feb 16, 2017 55.58 55.64 55.53 55.53 255,875 +0.00(+0.00%)
Feb 15, 2017 55.47 55.62 55.45 55.53 202,246 -0.04(-0.07%)
Feb 14, 2017 55.54 55.65 55.43 55.56 190,824 +0.18(+0.33%)
Feb 13, 2017 55.27 55.38 55.25 55.38 647,702 +0.09(+0.17%)
Feb 10, 2017 55.31 55.34 55.21 55.29 231,990 -0.04(-0.07%)
Feb 09, 2017 55.21 55.34 55.20 55.32 249,466 +0.02(+0.03%)
Feb 08, 2017 55.38 55.23 55.31 318,606 -0.02(-0.03%)
Feb 07, 2017 55.23 55.32 55.12 55.32 201,810 +0.04(+0.07%)
Feb 06, 2017 55.23 55.29 55.16 55.29 213,921 +0.11(+0.20%)
Feb 03, 2017 55.12 55.24 55.08 55.18 194,494 +0.11(+0.20%)
Feb 02, 2017 54.96 55.16 54.92 55.07 242,962 +0.09(+0.17%)
Feb 01, 2017 54.96 54.99 54.85 54.97 380,840 -0.14(-0.25%)
Jan 31, 2017 55.00 55.13 54.95 55.11 313,465 +0.22(+0.40%)
Jan 30, 2017 54.98 55.11 54.89 54.89 676,327 -0.15(-0.27%)
Jan 27, 2017 55.02 55.04 54.87 55.04 335,228 +0.02(+0.03%)
Jan 26, 2017 54.91 55.04 54.72 55.02 1,126,236 +0.20(+0.37%)
Jan 25, 2017 54.78 54.87 54.74 54.82 281,276 +0.05(+0.10%)
Jan 24, 2017 54.93 55.00 54.61 54.76 522,761 -0.02(-0.03%)
Jan 23, 2017 54.87 55.07 54.76 54.78 327,520 -0.26(-0.47%)
Jan 20, 2017 55.00 55.05 54.82 55.04 289,412 -0.07(-0.13%)
Jan 19, 2017 55.13 55.24 54.89 55.11 333,086 -0.11(-0.20%)
Jan 18, 2017 55.22 55.35 55.15 55.22 296,186 -0.11(-0.20%)
Jan 17, 2017 55.35 55.44 55.24 55.33 448,077 +0.04(+0.07%)
Jan 13, 2017 55.29 55.29 55.29 0 -0.02(-0.03%)
Jan 12, 2017 55.15 55.31 55.09 55.31 456,775 +0.22(+0.40%)
Jan 11, 2017 54.94 55.16 54.76 55.09 373,428 +0.26(+0.47%)
Jan 10, 2017 54.71 54.91 54.65 54.83 157,508 -0.02(-0.03%)
Jan 09, 2017 54.82 54.87 54.63 54.85 243,282 +0.24(+0.44%)
Jan 06, 2017 54.60 54.72 54.49 54.61 339,606 +0.04(+0.07%)
Jan 05, 2017 54.49 54.67 54.45 54.58 229,517 +0.16(+0.30%)
Jan 04, 2017 54.25 54.45 54.22 54.41 380,662 +0.09(+0.17%)
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.