Skip to main content

Vaneck Short High Yield Muni ETF (NY: SHYD )

22.61 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.56 19.61 19.55 19.61 22,677 +0.06(+0.32%)
May 30, 2017 19.54 19.57 19.54 19.55 12,040 -0.03(-0.15%)
May 26, 2017 19.59 19.59 19.54 19.58 13,519 +0.01(+0.04%)
May 25, 2017 19.56 19.57 19.52 19.57 5,780 +0.01(+0.04%)
May 24, 2017 19.58 19.58 19.49 19.56 10,698 +0.05(+0.25%)
May 23, 2017 19.52 19.58 19.51 19.51 23,290 -0.06(-0.29%)
May 22, 2017 19.56 19.59 19.56 19.57 21,912 +0.01(+0.04%)
May 19, 2017 19.53 19.57 19.47 19.56 7,040 +0.10(+0.50%)
May 18, 2017 19.56 19.56 19.47 19.47 18,324 -0.01(-0.04%)
May 17, 2017 19.55 19.57 19.47 19.47 38,811 -0.02(-0.08%)
May 16, 2017 19.46 19.55 19.43 19.49 7,796 +0.02(+0.12%)
May 15, 2017 19.50 19.50 19.43 19.47 15,199 +0.03(+0.17%)
May 12, 2017 19.47 19.50 19.43 19.43 12,898 -0.02(-0.12%)
May 11, 2017 19.49 19.49 19.41 19.46 13,313 +0.02(+0.12%)
May 10, 2017 19.49 19.49 19.42 19.43 10,888 -0.06(-0.29%)
May 09, 2017 19.42 19.49 19.41 19.49 40,901 +0.08(+0.41%)
May 08, 2017 19.39 19.45 19.39 19.41 22,875 -0.03(-0.17%)
May 05, 2017 19.39 19.44 19.39 19.44 24,939 +0.06(+0.33%)
May 04, 2017 19.39 19.41 19.38 19.38 18,116 +0.00(+0.00%)
May 03, 2017 19.37 19.45 19.37 19.38 29,577 -0.01(-0.04%)
May 02, 2017 19.38 19.45 19.37 19.38 16,303 +0.02(+0.12%)
May 01, 2017 19.42 19.42 19.35 19.36 7,060 -0.05(-0.24%)
Apr 28, 2017 19.39 19.41 19.38 19.41 10,823 +0.00(+0.00%)
Apr 27, 2017 19.41 19.41 19.32 19.41 30,085 +0.09(+0.46%)
Apr 26, 2017 19.33 19.40 19.30 19.32 13,800 -0.04(-0.21%)
Apr 25, 2017 19.37 19.40 19.35 19.36 16,980 +0.01(+0.04%)
Apr 24, 2017 19.41 19.42 19.35 19.35 14,110 -0.08(-0.41%)
Apr 21, 2017 19.42 19.43 19.32 19.43 21,514 +0.09(+0.46%)
Apr 20, 2017 19.34 19.41 19.31 19.34 12,659 +0.02(+0.12%)
Apr 19, 2017 19.42 19.42 19.29 19.32 29,044 -0.02(-0.12%)
Apr 18, 2017 19.35 19.43 19.34 19.34 24,885 -0.03(-0.17%)
Apr 17, 2017 19.34 19.38 19.26 19.38 24,422 +0.08(+0.42%)
Apr 13, 2017 19.35 19.37 19.25 19.29 47,283 -0.03(-0.15%)
Apr 12, 2017 19.29 19.36 19.29 19.32 14,720 +0.04(+0.19%)
Apr 11, 2017 19.26 19.36 19.24 19.29 15,564 +0.05(+0.25%)
Apr 10, 2017 19.25 19.36 19.22 19.24 27,896 -0.01(-0.04%)
Apr 07, 2017 19.31 19.33 19.23 19.25 23,889 -0.02(-0.13%)
Apr 06, 2017 19.26 19.27 19.21 19.27 58,963 +0.06(+0.33%)
Apr 05, 2017 19.28 19.28 19.16 19.21 16,018 +0.02(+0.13%)
Apr 04, 2017 19.29 19.29 19.18 19.18 11,937 -0.03(-0.17%)
Apr 03, 2017 19.24 19.32 19.21 19.21 35,059 -0.02(-0.11%)
Mar 31, 2017 19.21 19.24 19.20 19.24 41,177 +0.03(+0.17%)
Mar 30, 2017 19.20 19.22 19.19 19.20 32,496 -0.02(-0.08%)
Mar 29, 2017 19.20 19.22 19.17 19.22 34,392 +0.05(+0.24%)
Mar 28, 2017 19.20 19.20 19.16 19.17 39,891 -0.01(-0.03%)
Mar 27, 2017 19.18 19.20 19.14 19.18 83,131 +0.03(+0.17%)
Mar 24, 2017 19.19 19.19 19.14 19.15 129,499 -0.01(-0.04%)
Mar 23, 2017 19.16 19.19 19.14 19.16 36,521 -0.03(-0.17%)
Mar 22, 2017 19.15 19.19 19.12 19.19 60,869 +0.02(+0.08%)
Mar 21, 2017 19.18 19.18 19.12 19.17 16,097 +0.01(+0.05%)
Mar 20, 2017 19.09 19.17 19.09 19.16 44,990 +0.05(+0.24%)
Mar 17, 2017 19.11 19.18 19.10 19.12 50,319 +0.01(+0.04%)
Mar 16, 2017 19.10 19.17 19.09 19.11 19,779 -0.06(-0.33%)
Mar 15, 2017 19.09 19.17 19.04 19.17 25,865 +0.12(+0.63%)
Mar 14, 2017 19.08 19.13 19.04 19.05 359,759 -0.04(-0.19%)
Mar 13, 2017 19.09 19.13 19.07 19.09 19,097 -0.00(-0.02%)
Mar 10, 2017 19.10 19.10 19.06 19.09 42,513 +0.02(+0.13%)
Mar 09, 2017 19.16 19.16 19.07 19.07 43,832 +0.00(+0.00%)
Mar 08, 2017 19.08 19.12 19.07 19.07 75,501 -0.02(-0.13%)
Mar 07, 2017 19.15 19.15 19.07 19.09 30,089 +0.01(+0.04%)
Mar 06, 2017 19.08 19.15 19.08 19.08 40,664 +0.01(+0.04%)
Mar 03, 2017 19.14 19.16 19.08 19.08 110,380 -0.07(-0.38%)
Mar 02, 2017 19.08 19.18 19.07 19.15 22,550 +0.08(+0.42%)
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.