Skip to main content

Vaneck Short High Yield Muni ETF (NY: SHYD )

22.61 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.22 23.22 23.14 23.17 113,151 +0.00(+0.00%)
Nov 29, 2021 23.16 23.21 23.11 23.17 98,058 +0.06(+0.24%)
Nov 26, 2021 23.19 23.19 23.12 23.12 69,404 +0.00(+0.00%)
Nov 24, 2021 23.14 23.15 23.10 23.12 65,541 +0.01(+0.04%)
Nov 23, 2021 23.12 23.13 23.10 23.11 128,445 -0.02(-0.08%)
Nov 22, 2021 23.16 23.16 23.12 23.13 185,647 -0.01(-0.04%)
Nov 19, 2021 23.16 23.16 23.11 23.14 62,501 +0.00(+0.00%)
Nov 18, 2021 23.14 23.15 23.11 23.14 120,848 +0.02(+0.08%)
Nov 17, 2021 23.12 23.12 23.09 23.12 73,597 +0.00(+0.00%)
Nov 16, 2021 23.14 23.14 23.07 23.12 90,395 +0.00(+0.00%)
Nov 15, 2021 23.09 23.14 23.09 23.12 73,368 -0.02(-0.08%)
Nov 12, 2021 23.11 23.16 23.10 23.14 138,388 +0.02(+0.08%)
Nov 11, 2021 23.16 23.16 23.10 23.12 60,402 +0.00(+0.00%)
Nov 10, 2021 23.16 23.12 86,726 -0.01(-0.04%)
Nov 09, 2021 23.12 23.13 23.08 23.13 275,392 +0.05(+0.20%)
Nov 08, 2021 23.08 23.10 23.06 23.08 85,039 +0.01(+0.04%)
Nov 05, 2021 23.08 23.12 23.06 23.07 85,512 +0.01(+0.04%)
Nov 04, 2021 23.08 23.08 23.04 23.06 141,166 +0.02(+0.08%)
Nov 03, 2021 22.97 23.05 22.97 23.04 102,123 +0.02(+0.10%)
Nov 02, 2021 23.03 23.06 23.02 23.02 81,144 -0.01(-0.06%)
Nov 01, 2021 23.08 23.03 23.00 23.04 253,690 -0.01(-0.04%)
Oct 29, 2021 23.03 23.05 23.01 23.04 132,227 +0.02(+0.08%)
Oct 28, 2021 23.03 23.04 23.02 23.03 37,730 +0.00(+0.00%)
Oct 27, 2021 23.00 23.04 23.00 23.03 97,315 +0.00(+0.00%)
Oct 26, 2021 22.98 23.03 23.03 131,285 +0.02(+0.08%)
Oct 25, 2021 22.94 23.02 22.94 23.01 73,301 -0.01(-0.04%)
Oct 22, 2021 22.98 23.04 22.98 23.02 57,120 +0.01(+0.06%)
Oct 21, 2021 23.06 23.06 23.00 23.00 82,246 -0.07(-0.30%)
Oct 20, 2021 23.02 23.07 23.02 23.07 108,873 +0.01(+0.04%)
Oct 19, 2021 23.06 23.07 23.04 23.06 134,750 +0.02(+0.08%)
Oct 18, 2021 23.03 23.07 23.03 23.04 69,051 -0.02(-0.08%)
Oct 15, 2021 23.07 23.08 23.05 23.06 86,356 +0.01(+0.04%)
Oct 14, 2021 23.02 23.07 23.02 23.05 60,993 +0.04(+0.16%)
Oct 13, 2021 23.08 23.08 23.02 23.02 78,968 +0.00(+0.00%)
Oct 12, 2021 23.03 23.06 23.02 23.02 26,768 +0.00(+0.00%)
Oct 11, 2021 23.10 23.10 23.02 23.02 81,593 -0.04(-0.18%)
Oct 08, 2021 23.07 23.10 23.04 23.06 88,012 -0.02(-0.10%)
Oct 07, 2021 23.18 23.18 23.07 23.08 232,791 -0.02(-0.08%)
Oct 06, 2021 23.11 23.14 23.08 23.10 95,277 -0.02(-0.08%)
Oct 05, 2021 23.08 23.16 23.08 23.12 102,308 +0.00(+0.00%)
Oct 04, 2021 23.17 23.17 23.08 23.12 55,998 +0.02(+0.08%)
Oct 01, 2021 23.16 23.17 23.10 23.10 111,349 -0.02(-0.08%)
Sep 30, 2021 23.09 23.17 23.09 23.12 87,261 +0.00(+0.00%)
Sep 29, 2021 23.12 23.19 23.12 23.12 84,628 -0.04(-0.16%)
Sep 28, 2021 23.21 23.26 23.14 23.16 256,219 -0.06(-0.28%)
Sep 27, 2021 23.34 23.34 23.20 23.22 818,173 -0.03(-0.12%)
Sep 24, 2021 23.25 23.34 23.24 23.25 43,215 -0.01(-0.04%)
Sep 23, 2021 23.28 23.35 23.26 23.26 139,799 -0.07(-0.30%)
Sep 22, 2021 23.39 23.39 23.27 23.33 113,289 -0.01(-0.06%)
Sep 21, 2021 23.31 23.37 23.31 23.34 76,792 -0.02(-0.08%)
Sep 20, 2021 23.31 23.37 23.31 23.36 112,320 +0.06(+0.24%)
Sep 17, 2021 23.40 23.40 23.30 23.30 139,374 -0.06(-0.24%)
Sep 16, 2021 23.38 23.38 23.31 23.36 94,725 +0.03(+0.12%)
Sep 15, 2021 23.38 23.38 23.33 23.33 100,787 -0.04(-0.16%)
Sep 14, 2021 23.42 23.42 23.37 23.37 125,404 +0.01(+0.04%)
Sep 13, 2021 23.41 23.41 23.33 23.36 169,297 -0.01(-0.04%)
Sep 10, 2021 23.39 23.39 23.35 23.37 101,006 +0.01(+0.04%)
Sep 09, 2021 23.40 23.40 23.35 23.36 105,968 -0.01(-0.04%)
Sep 08, 2021 23.37 23.38 23.30 23.37 108,794 +0.04(+0.18%)
Sep 07, 2021 23.40 23.40 23.30 23.33 85,428 -0.05(-0.22%)
Sep 03, 2021 23.40 23.40 23.34 23.38 104,757 -0.01(-0.04%)
Sep 02, 2021 23.42 23.42 23.38 23.39 97,818 -0.01(-0.04%)
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.