Vaneck Intermediate Muni ETF (NY: ITM )

46.86 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.31 42.40 42.31 42.40 202,556 +0.13(+0.31%)
Jan 30, 2019 42.19 42.26 42.16 42.26 146,650 +0.04(+0.10%)
Jan 29, 2019 42.17 42.22 42.16 42.22 120,670 +0.04(+0.11%)
Jan 28, 2019 42.20 42.22 42.12 42.17 489,989 +0.00(+0.00%)
Jan 25, 2019 42.20 42.24 42.13 42.17 219,663 -0.07(-0.17%)
Jan 24, 2019 42.27 42.28 42.21 42.24 196,386 -0.02(-0.04%)
Jan 23, 2019 42.27 42.28 42.23 42.26 469,076 +0.02(+0.04%)
Jan 22, 2019 42.23 42.29 42.20 42.24 380,985 -0.01(-0.02%)
Jan 18, 2019 42.31 42.31 42.16 42.25 462,704 +0.03(+0.06%)
Jan 17, 2019 42.22 42.24 42.15 42.23 348,523 +0.01(+0.02%)
Jan 16, 2019 42.22 42.25 42.15 42.22 922,198 +0.02(+0.04%)
Jan 15, 2019 42.17 42.21 42.14 42.20 176,888 +0.06(+0.15%)
Jan 14, 2019 42.18 42.20 42.09 42.14 446,612 +0.02(+0.04%)
Jan 11, 2019 42.09 42.13 42.03 42.12 220,002 +0.12(+0.30%)
Jan 10, 2019 42.11 42.13 41.99 42.00 202,704 -0.06(-0.15%)
Jan 09, 2019 42.16 42.16 42.01 42.06 333,899 -0.05(-0.13%)
Jan 08, 2019 42.27 42.27 42.10 42.11 319,401 -0.10(-0.23%)
Jan 07, 2019 42.19 42.26 42.15 42.21 622,070 +0.06(+0.15%)
Jan 04, 2019 42.04 42.17 42.04 42.15 245,751 -0.14(-0.34%)
Jan 03, 2019 42.14 42.29 42.06 42.29 192,949 +0.18(+0.42%)
Jan 02, 2019 42.09 42.12 42.00 42.11 555,036 +0.08(+0.19%)
Dec 31, 2018 42.09 42.09 41.95 42.03 408,720 -0.05(-0.13%)
Dec 28, 2018 42.05 42.10 41.98 42.09 411,995 +0.13(+0.32%)
Dec 27, 2018 42.02 42.06 41.95 41.95 636,128 +0.08(+0.18%)
Dec 26, 2018 41.96 42.01 41.86 41.88 360,585 -0.07(-0.17%)
Dec 24, 2018 41.93 41.98 41.93 41.95 153,114 -0.02(-0.04%)
Dec 21, 2018 41.90 41.96 41.88 41.96 330,446 +0.02(+0.04%)
Dec 20, 2018 41.89 41.96 41.87 41.95 602,920 +0.11(+0.27%)
Dec 19, 2018 41.75 41.83 41.75 41.83 331,226 +0.11(+0.25%)
Dec 18, 2018 41.68 41.81 41.68 41.73 281,369 +0.07(+0.16%)
Dec 17, 2018 41.67 41.70 41.63 41.66 424,347 +0.03(+0.08%)
Dec 14, 2018 41.61 41.71 41.61 41.63 425,959 -0.03(-0.06%)
Dec 13, 2018 41.61 41.69 41.61 41.66 244,479 +0.04(+0.09%)
Dec 12, 2018 41.60 41.66 41.58 41.62 439,616 -0.03(-0.06%)
Dec 11, 2018 41.73 41.73 41.61 41.65 325,701 -0.14(-0.34%)
Dec 10, 2018 41.69 41.81 41.68 41.79 570,741 +0.02(+0.04%)
Dec 07, 2018 41.63 41.78 41.62 41.77 258,925 +0.12(+0.30%)
Dec 06, 2018 41.59 41.74 41.59 41.65 653,216 +0.08(+0.19%)
Dec 04, 2018 41.42 41.58 41.42 41.57 359,417 +0.24(+0.58%)
Dec 03, 2018 41.20 41.35 41.20 41.33 568,710 +0.09(+0.22%)
Nov 30, 2018 41.31 41.31 41.22 41.24 404,452 +0.08(+0.19%)
Nov 29, 2018 41.20 41.27 41.16 41.16 268,772 +0.05(+0.13%)
Nov 28, 2018 41.15 41.16 41.09 41.11 346,371 -0.01(-0.02%)
Nov 27, 2018 41.09 41.15 41.06 41.12 355,694 +0.05(+0.13%)
Nov 26, 2018 41.06 41.12 41.03 41.06 340,736 +0.00(+0.00%)
Nov 23, 2018 41.06 41.12 41.06 41.06 103,636 +0.01(+0.02%)
Nov 21, 2018 41.05 41.05 41.05 0 +0.01(+0.02%)
Nov 20, 2018 41.05 41.07 41.00 41.05 277,844 +0.07(+0.17%)
Nov 19, 2018 40.91 40.98 40.91 40.97 333,570 +0.05(+0.13%)
Nov 16, 2018 40.92 40.97 40.87 40.92 415,791 -0.01(-0.02%)
Nov 15, 2018 40.90 40.95 40.85 40.93 481,282 +0.09(+0.22%)
Nov 14, 2018 40.80 40.93 40.80 40.84 333,819 -0.04(-0.09%)
Nov 13, 2018 40.87 40.90 40.82 40.88 378,179 +0.04(+0.11%)
Nov 12, 2018 40.79 40.87 40.72 40.83 136,474 +0.02(+0.04%)
Nov 09, 2018 40.73 40.82 40.67 40.82 467,155 +0.12(+0.30%)
Nov 08, 2018 40.64 40.70 40.63 40.69 649,804 +0.04(+0.09%)
Nov 07, 2018 40.65 40.70 40.63 40.66 1,333,082 +0.14(+0.35%)
Nov 06, 2018 40.52 40.53 40.48 40.52 180,487 +0.03(+0.07%)
Nov 05, 2018 40.52 40.56 40.45 40.49 525,905 +0.01(+0.02%)
Nov 02, 2018 40.60 40.63 40.45 40.48 107,264 -0.19(-0.48%)
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.