Skip to main content

Vaneck Short High Yield Muni ETF (NY: SHYD )

22.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.00 25.00 24.95 25.00 32,700 +0.04(+0.17%)
May 30, 2019 24.92 24.96 24.92 24.96 5,519 +0.02(+0.07%)
May 29, 2019 24.91 24.95 24.91 24.94 13,147 -0.01(-0.04%)
May 28, 2019 24.94 24.95 24.90 24.95 26,341 +0.00(+0.00%)
May 24, 2019 24.97 24.97 24.87 24.95 36,600 +0.03(+0.13%)
May 23, 2019 24.92 24.93 24.89 24.92 21,829 +0.01(+0.05%)
May 22, 2019 24.89 24.91 24.88 24.91 7,444 +0.01(+0.02%)
May 21, 2019 24.93 24.93 24.86 24.90 27,615 +0.01(+0.04%)
May 20, 2019 24.90 24.90 24.86 24.89 41,828 +0.01(+0.04%)
May 17, 2019 24.86 24.90 24.85 24.88 18,500 +0.01(+0.04%)
May 16, 2019 24.86 24.87 24.83 24.87 49,513 +0.04(+0.16%)
May 15, 2019 24.83 24.87 24.82 24.83 25,527 -0.01(-0.04%)
May 14, 2019 24.88 24.88 24.82 24.84 41,825 +0.01(+0.04%)
May 13, 2019 24.82 24.84 24.79 24.83 25,773 +0.06(+0.24%)
May 10, 2019 24.81 24.81 24.77 24.77 27,800 -0.03(-0.12%)
May 09, 2019 24.80 24.80 24.75 24.80 53,033 +0.03(+0.12%)
May 08, 2019 24.78 24.79 24.71 24.77 38,418 +0.04(+0.16%)
May 07, 2019 24.74 24.76 24.70 24.73 26,028 +0.00(+0.00%)
May 06, 2019 24.76 24.76 24.68 24.73 32,247 +0.03(+0.12%)
May 03, 2019 24.65 24.71 24.65 24.70 35,600 +0.06(+0.24%)
May 02, 2019 24.63 24.71 24.63 24.64 37,232 +0.01(+0.04%)
May 01, 2019 24.66 24.71 24.63 24.63 26,553 -0.07(-0.28%)
Apr 30, 2019 24.68 24.75 24.65 24.70 39,421 +0.03(+0.12%)
Apr 29, 2019 24.73 24.73 24.66 24.67 34,734 -0.06(-0.24%)
Apr 26, 2019 24.75 24.75 24.69 24.73 99,200 +0.03(+0.10%)
Apr 25, 2019 24.71 24.71 24.69 24.70 66,681 +0.01(+0.06%)
Apr 24, 2019 24.68 24.70 24.65 24.69 28,269 -0.01(-0.04%)
Apr 23, 2019 24.68 24.72 24.67 24.70 58,858 +0.07(+0.28%)
Apr 22, 2019 24.67 24.68 24.63 24.63 47,678 -0.05(-0.20%)
Apr 18, 2019 24.60 24.68 24.60 24.68 60,400 +0.05(+0.20%)
Apr 17, 2019 24.66 24.67 24.63 24.63 29,975 +0.00(+0.00%)
Apr 16, 2019 24.67 24.68 24.63 24.63 46,445 -0.03(-0.10%)
Apr 15, 2019 24.64 24.67 24.64 24.66 58,121 +0.00(+0.00%)
Apr 12, 2019 24.63 24.68 24.63 24.66 71,100 -0.02(-0.10%)
Apr 11, 2019 24.67 24.71 24.65 24.68 47,760 +0.00(+0.02%)
Apr 10, 2019 24.69 24.69 24.63 24.68 60,440 +0.02(+0.06%)
Apr 09, 2019 24.66 24.66 24.63 24.66 42,976 +0.00(+0.00%)
Apr 08, 2019 24.63 24.66 24.60 24.66 59,685 +0.00(+0.00%)
Apr 05, 2019 24.61 24.67 24.61 24.66 147,300 +0.01(+0.04%)
Apr 04, 2019 24.64 24.65 24.62 24.65 87,731 +0.00(+0.00%)
Apr 03, 2019 24.65 24.66 24.63 24.65 90,703 -0.01(-0.04%)
Apr 02, 2019 24.68 24.68 24.64 24.66 36,073 -0.01(-0.04%)
Apr 01, 2019 24.66 24.68 24.61 24.67 99,739 -0.03(-0.12%)
Mar 29, 2019 24.69 24.75 24.65 24.70 141,500 -0.01(-0.04%)
Mar 28, 2019 24.65 24.74 24.65 24.71 57,026 +0.03(+0.12%)
Mar 27, 2019 24.65 24.72 24.64 24.68 50,801 +0.05(+0.20%)
Mar 26, 2019 24.65 24.69 24.60 24.63 50,641 -0.02(-0.08%)
Mar 25, 2019 24.65 24.65 24.58 24.65 18,264 +0.02(+0.08%)
Mar 22, 2019 24.57 24.65 24.57 24.63 19,100 +0.08(+0.33%)
Mar 21, 2019 24.62 24.62 24.55 24.55 39,999 -0.01(-0.04%)
Mar 20, 2019 24.55 24.57 24.49 24.56 58,962 +0.06(+0.24%)
Mar 19, 2019 24.55 24.56 24.48 24.50 28,937 -0.02(-0.08%)
Mar 18, 2019 24.56 24.56 24.47 24.52 21,600 -0.03(-0.12%)
Mar 15, 2019 24.48 24.55 24.45 24.55 25,300 +0.09(+0.37%)
Mar 14, 2019 24.44 24.52 24.41 24.46 31,126 -0.05(-0.20%)
Mar 13, 2019 24.42 24.51 24.42 24.51 42,209 -0.01(-0.04%)
Mar 12, 2019 24.49 24.52 24.46 24.52 26,713 +0.05(+0.20%)
Mar 11, 2019 24.50 24.50 24.44 24.47 11,075 -0.03(-0.12%)
Mar 08, 2019 24.48 24.50 24.44 24.50 19,000 +0.01(+0.04%)
Mar 07, 2019 24.45 24.49 24.40 24.49 35,906 +0.09(+0.37%)
Mar 06, 2019 24.43 24.44 24.39 24.40 22,206 -0.03(-0.12%)
Mar 05, 2019 24.41 24.43 24.35 24.43 31,966 +0.01(+0.04%)
Mar 04, 2019 24.43 24.45 24.39 24.42 32,809 +0.00(+0.00%)
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.