Skip to main content

Vaneck Short High Yield Muni ETF (NY: SHYD )

22.35 +0.02 (+0.09%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.40 22.40 22.27 22.33 91,909 -0.02(-0.09%)
Mar 26, 2024 22.33 22.42 22.32 22.35 371,566 +0.00(+0.00%)
Mar 25, 2024 22.35 22.41 22.33 22.35 103,259 -0.02(-0.09%)
Mar 22, 2024 22.36 22.43 22.30 22.37 130,509 -0.01(-0.04%)
Mar 21, 2024 22.37 22.39 22.30 22.38 133,606 +0.03(+0.13%)
Mar 20, 2024 22.33 22.37 22.31 22.35 84,890 +0.05(+0.22%)
Mar 19, 2024 22.32 22.41 22.30 22.30 55,494 -0.03(-0.13%)
Mar 18, 2024 22.37 22.41 22.30 22.33 94,190 -0.03(-0.13%)
Mar 15, 2024 22.31 22.37 22.29 22.36 65,566 -0.03(-0.13%)
Mar 14, 2024 22.36 22.40 22.28 22.39 106,701 +0.06(+0.27%)
Mar 13, 2024 22.34 22.36 22.27 22.33 51,386 +0.04(+0.20%)
Mar 12, 2024 22.34 22.38 22.25 22.29 35,474 -0.07(-0.34%)
Mar 11, 2024 22.23 22.39 22.23 22.36 33,157 +0.10(+0.44%)
Mar 08, 2024 22.29 22.33 22.26 22.26 95,827 -0.09(-0.40%)
Mar 07, 2024 22.32 22.35 22.27 22.35 59,203 +0.07(+0.31%)
Mar 06, 2024 22.27 22.31 22.22 22.28 38,482 +0.06(+0.27%)
Mar 05, 2024 22.28 22.32 22.21 22.22 90,598 -0.01(-0.04%)
Mar 04, 2024 22.21 22.31 22.18 22.23 43,026 +0.03(+0.14%)
Mar 01, 2024 22.29 22.32 22.17 22.20 44,919 -0.17(-0.76%)
Feb 29, 2024 22.31 22.37 22.22 22.37 43,939 +0.08(+0.36%)
Feb 28, 2024 22.29 22.33 22.21 22.29 125,494 +0.01(+0.04%)
Feb 27, 2024 22.20 22.34 22.20 22.28 71,711 +0.04(+0.18%)
Feb 26, 2024 22.28 22.31 22.21 22.24 31,253 +0.02(+0.09%)
Feb 23, 2024 22.24 22.34 22.19 22.22 46,620 +0.06(+0.27%)
Feb 22, 2024 22.29 22.34 22.14 22.16 38,804 -0.10(-0.45%)
Feb 21, 2024 22.22 22.33 22.14 22.26 68,967 +0.09(+0.41%)
Feb 20, 2024 22.16 22.20 22.10 22.17 52,621 +0.04(+0.18%)
Feb 16, 2024 22.16 22.16 22.04 22.13 25,112 -0.03(-0.14%)
Feb 15, 2024 22.09 22.30 22.07 22.16 121,300 +0.09(+0.43%)
Feb 14, 2024 22.10 22.10 22.04 22.07 53,041 +0.04(+0.16%)
Feb 13, 2024 22.02 22.14 22.00 22.03 56,130 -0.11(-0.50%)
Feb 12, 2024 22.06 22.14 22.06 22.14 335,319 +0.06(+0.27%)
Feb 09, 2024 22.08 22.12 22.07 22.08 217,338 -0.01(-0.05%)
Feb 08, 2024 22.14 22.14 22.06 22.09 84,348 -0.04(-0.18%)
Feb 07, 2024 22.16 22.19 22.02 22.13 122,072 -0.02(-0.09%)
Feb 06, 2024 22.01 22.20 22.01 22.15 118,690 +0.12(+0.54%)
Feb 05, 2024 22.20 22.20 22.00 22.03 124,015 -0.18(-0.81%)
Feb 02, 2024 22.22 22.22 22.11 22.21 167,053 +0.01(+0.05%)
Feb 01, 2024 22.12 22.29 22.12 22.20 49,666 +0.07(+0.32%)
Jan 31, 2024 22.09 22.52 22.09 22.13 71,685 +0.04(+0.18%)
Jan 30, 2024 22.15 22.19 22.05 22.09 83,197 -0.04(-0.18%)
Jan 29, 2024 22.08 22.13 22.05 22.13 99,630 +0.06(+0.27%)
Jan 26, 2024 22.05 22.07 21.99 22.07 45,419 +0.02(+0.09%)
Jan 25, 2024 21.97 22.06 21.97 22.05 35,175 +0.07(+0.32%)
Jan 24, 2024 22.05 22.05 21.96 21.98 49,605 +0.04(+0.18%)
Jan 23, 2024 22.03 22.06 21.93 21.94 96,122 -0.04(-0.18%)
Jan 22, 2024 22.00 22.08 21.95 21.98 76,614 -0.02(-0.09%)
Jan 19, 2024 22.01 22.08 21.92 22.00 106,121 -0.06(-0.27%)
Jan 18, 2024 22.13 22.13 22.00 22.06 48,931 -0.02(-0.09%)
Jan 17, 2024 22.06 22.14 22.02 22.08 47,358 -0.02(-0.09%)
Jan 16, 2024 22.09 22.17 22.09 22.10 116,902 -0.19(-0.85%)
Jan 12, 2024 22.28 22.32 22.20 22.29 44,592 +0.01(+0.04%)
Jan 11, 2024 22.15 22.28 22.14 22.28 87,684 +0.11(+0.50%)
Jan 10, 2024 22.18 22.24 22.08 22.17 60,316 -0.06(-0.27%)
Jan 09, 2024 22.14 22.27 22.09 22.23 81,797 +0.07(+0.32%)
Jan 08, 2024 22.19 22.27 22.10 22.16 203,770 +0.02(+0.09%)
Jan 05, 2024 22.17 22.22 22.14 22.14 54,666 -0.05(-0.23%)
Jan 04, 2024 22.18 22.23 22.14 22.19 74,320 +0.03(+0.14%)
Jan 03, 2024 22.15 22.24 22.11 22.16 95,369 -0.02(-0.09%)
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.