Skip to main content

Vaneck Intermediate Muni ETF (NY: ITM )

45.82 -0.07 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.44 46.51 46.43 46.51 235,991 -0.02(-0.04%)
Mar 27, 2024 46.44 46.54 46.43 46.53 213,645 +0.06(+0.13%)
Mar 26, 2024 46.54 46.56 46.45 46.47 178,778 -0.09(-0.19%)
Mar 25, 2024 46.56 46.60 46.53 46.56 148,911 -0.07(-0.15%)
Mar 22, 2024 46.64 46.72 46.62 46.63 241,711 +0.09(+0.19%)
Mar 21, 2024 46.59 46.60 46.50 46.54 199,547 -0.02(-0.04%)
Mar 20, 2024 46.60 46.62 46.50 46.56 195,784 -0.04(-0.09%)
Mar 19, 2024 46.62 46.62 46.56 46.60 211,541 +0.07(+0.15%)
Mar 18, 2024 46.54 46.58 46.50 46.53 185,010 +0.00(+0.00%)
Mar 15, 2024 46.58 46.58 46.52 46.53 210,934 +0.00(+0.00%)
Mar 14, 2024 46.70 46.71 46.51 46.53 228,731 -0.20(-0.43%)
Mar 13, 2024 46.73 46.77 46.70 46.73 177,627 +0.05(+0.11%)
Mar 12, 2024 46.72 46.72 46.61 46.68 179,096 -0.05(-0.11%)
Mar 11, 2024 46.78 46.81 46.72 46.73 180,701 -0.03(-0.06%)
Mar 08, 2024 46.77 46.79 46.73 46.76 313,900 +0.00(+0.00%)
Mar 07, 2024 46.77 46.77 46.72 46.76 183,848 +0.08(+0.17%)
Mar 06, 2024 46.67 46.72 46.64 46.68 172,856 -0.02(-0.05%)
Mar 05, 2024 46.67 46.73 46.64 46.70 208,186 +0.14(+0.31%)
Mar 04, 2024 46.59 46.59 46.47 46.56 376,282 -0.11(-0.24%)
Mar 01, 2024 46.63 46.69 46.55 46.67 190,823 -0.06(-0.13%)
Feb 29, 2024 46.69 46.78 46.69 46.73 149,414 +0.04(+0.09%)
Feb 28, 2024 46.69 46.72 46.63 46.69 114,647 +0.07(+0.15%)
Feb 27, 2024 46.67 46.68 46.61 46.62 128,775 -0.01(-0.02%)
Feb 26, 2024 46.73 46.73 46.59 46.63 103,409 -0.06(-0.13%)
Feb 23, 2024 46.62 46.70 46.62 46.69 210,572 +0.14(+0.30%)
Feb 22, 2024 46.60 46.64 46.50 46.55 527,041 +0.00(+0.00%)
Feb 21, 2024 46.50 46.58 46.43 46.55 361,148 +0.08(+0.17%)
Feb 20, 2024 46.54 46.54 46.45 46.47 170,530 +0.03(+0.06%)
Feb 16, 2024 46.43 46.46 46.39 46.44 673,306 -0.06(-0.13%)
Feb 15, 2024 46.47 46.51 46.41 46.50 408,120 +0.13(+0.28%)
Feb 14, 2024 46.22 46.41 46.22 46.37 242,130 +0.16(+0.35%)
Feb 13, 2024 46.22 46.27 46.20 46.21 1,909,461 -0.27(-0.58%)
Feb 12, 2024 46.56 46.57 46.40 46.48 324,122 +0.01(+0.02%)
Feb 09, 2024 46.45 46.52 46.45 46.47 441,623 +0.03(+0.06%)
Feb 08, 2024 46.40 46.50 46.37 46.44 492,390 +0.01(+0.03%)
Feb 07, 2024 46.41 46.49 46.39 46.43 266,499 -0.02(-0.05%)
Feb 06, 2024 46.34 46.48 46.31 46.45 184,545 +0.17(+0.37%)
Feb 05, 2024 46.47 46.47 46.28 46.28 400,176 -0.23(-0.48%)
Feb 02, 2024 46.58 46.58 46.45 46.51 689,204 -0.32(-0.69%)
Feb 01, 2024 46.72 46.86 46.69 46.83 1,744,813 +0.13(+0.28%)
Jan 31, 2024 46.57 46.76 46.57 46.70 354,248 +0.20(+0.42%)
Jan 30, 2024 46.51 46.57 46.46 46.51 402,779 +0.03(+0.05%)
Jan 29, 2024 46.40 46.52 46.37 46.48 501,850 +0.20(+0.43%)
Jan 26, 2024 46.39 46.41 46.28 46.28 903,627 -0.20(-0.43%)
Jan 25, 2024 46.32 46.48 46.32 46.48 269,128 +0.19(+0.41%)
Jan 24, 2024 46.38 46.41 46.22 46.29 159,784 -0.01(-0.02%)
Jan 23, 2024 46.27 46.31 46.26 46.30 258,040 -0.09(-0.19%)
Jan 22, 2024 46.45 46.45 46.29 46.39 498,068 +0.03(+0.06%)
Jan 19, 2024 46.37 46.38 46.25 46.36 522,724 -0.02(-0.04%)
Jan 18, 2024 46.60 46.60 46.37 46.38 322,299 -0.16(-0.34%)
Jan 17, 2024 46.64 46.64 46.49 46.54 256,205 -0.18(-0.39%)
Jan 16, 2024 46.82 46.82 46.64 46.72 463,279 -0.17(-0.36%)
Jan 12, 2024 46.93 46.97 46.85 46.89 163,676 -0.01(-0.03%)
Jan 11, 2024 46.86 46.93 46.76 46.90 407,493 +0.03(+0.07%)
Jan 10, 2024 46.91 46.95 46.85 46.87 110,299 -0.07(-0.15%)
Jan 09, 2024 47.02 47.06 46.88 46.94 357,846 -0.16(-0.34%)
Jan 08, 2024 46.98 47.15 46.92 47.10 478,136 +0.15(+0.32%)
Jan 05, 2024 46.91 47.04 46.90 46.95 397,087 +0.01(+0.02%)
Jan 04, 2024 46.90 46.99 46.89 46.94 309,233 -0.15(-0.31%)
Jan 03, 2024 46.97 47.10 46.91 47.09 259,070 +0.07(+0.15%)
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.