Skip to main content

Vaneck Short High Yield Muni ETF (NY: SHYD )

22.61 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.30 23.30 23.26 23.30 147,673 +0.05(+0.24%)
Jun 29, 2021 23.25 23.30 23.25 23.25 381,053 -0.03(-0.12%)
Jun 28, 2021 23.33 23.33 23.23 23.27 88,561 +0.05(+0.20%)
Jun 25, 2021 23.24 23.29 23.22 23.23 90,132 -0.03(-0.12%)
Jun 24, 2021 23.30 23.30 23.23 23.26 145,477 -0.01(-0.04%)
Jun 23, 2021 23.24 23.29 23.22 23.26 102,178 -0.01(-0.04%)
Jun 22, 2021 23.24 23.29 23.23 23.27 59,479 +0.02(+0.08%)
Jun 21, 2021 23.28 23.28 23.20 23.25 69,423 -0.00(-0.00%)
Jun 18, 2021 23.27 23.30 23.23 23.26 170,818 +0.02(+0.08%)
Jun 17, 2021 23.26 23.26 23.16 23.24 179,100 +0.02(+0.10%)
Jun 16, 2021 23.26 23.28 23.18 23.21 73,705 -0.04(-0.18%)
Jun 15, 2021 23.28 23.30 23.20 23.26 136,423 -0.01(-0.06%)
Jun 14, 2021 23.30 23.30 23.22 23.27 79,418 +0.00(+0.02%)
Jun 11, 2021 23.24 23.29 23.24 23.26 56,517 -0.01(-0.04%)
Jun 10, 2021 23.19 23.27 23.13 23.27 89,303 +0.04(+0.16%)
Jun 09, 2021 23.14 23.24 23.14 23.24 59,006 +0.05(+0.22%)
Jun 08, 2021 23.18 23.19 23.13 23.19 93,216 +0.05(+0.22%)
Jun 07, 2021 23.16 23.16 23.09 23.14 70,810 +0.00(+0.00%)
Jun 04, 2021 23.14 23.15 23.04 23.14 131,577 +0.03(+0.12%)
Jun 03, 2021 23.12 23.13 23.05 23.11 125,929 +0.01(+0.04%)
Jun 02, 2021 23.12 23.12 23.08 23.10 181,035 +0.02(+0.08%)
Jun 01, 2021 23.15 23.15 23.04 23.08 110,809 +0.01(+0.02%)
May 28, 2021 23.03 23.08 23.03 23.08 63,613 +0.01(+0.04%)
May 27, 2021 23.07 23.07 23.03 23.07 38,862 +0.01(+0.06%)
May 26, 2021 23.02 23.08 23.01 23.05 219,599 +0.01(+0.06%)
May 25, 2021 23.00 23.06 23.00 23.04 124,975 +0.01(+0.04%)
May 24, 2021 23.02 23.04 23.02 23.03 71,444 +0.02(+0.08%)
May 21, 2021 23.05 23.05 22.98 23.01 79,057 +0.00(+0.00%)
May 20, 2021 23.04 23.04 22.97 23.01 113,900 +0.00(+0.00%)
May 19, 2021 23.02 23.02 22.97 23.01 44,572 +0.01(+0.04%)
May 18, 2021 23.01 23.01 22.96 23.00 48,723 +0.01(+0.04%)
May 17, 2021 22.96 23.00 22.96 22.99 85,712 +0.02(+0.08%)
May 14, 2021 22.99 23.00 22.96 22.98 75,932 +0.00(+0.00%)
May 13, 2021 23.00 23.00 22.95 22.98 100,831 +0.01(+0.04%)
May 12, 2021 22.98 22.98 22.95 22.97 80,801 -0.00(-0.02%)
May 11, 2021 22.97 22.99 22.95 22.97 63,025 -0.01(-0.04%)
May 10, 2021 23.01 23.02 22.97 22.98 68,974 -0.02(-0.08%)
May 07, 2021 22.99 23.00 22.98 23.00 162,113 +0.01(+0.06%)
May 06, 2021 23.00 23.00 22.96 22.98 34,842 +0.01(+0.04%)
May 05, 2021 22.97 23.00 22.97 22.98 175,244 +0.02(+0.08%)
May 04, 2021 22.98 22.98 22.94 22.96 79,156 +0.01(+0.04%)
May 03, 2021 22.95 22.98 22.95 22.95 53,433 +0.01(+0.02%)
Apr 30, 2021 22.98 22.98 22.93 22.94 211,958 +0.01(+0.04%)
Apr 29, 2021 22.94 22.94 22.92 22.93 148,985 -0.02(-0.08%)
Apr 28, 2021 22.95 22.95 22.90 22.95 133,703 +0.00(+0.00%)
Apr 27, 2021 22.94 22.95 22.90 22.95 126,660 +0.01(+0.04%)
Apr 26, 2021 22.95 22.95 22.91 22.94 62,835 +0.02(+0.08%)
Apr 23, 2021 22.95 22.95 22.91 22.92 117,937 -0.02(-0.08%)
Apr 22, 2021 22.93 22.94 22.91 22.94 64,129 +0.05(+0.24%)
Apr 21, 2021 22.94 22.95 22.88 22.89 118,999 -0.03(-0.12%)
Apr 20, 2021 22.91 22.95 22.88 22.92 135,408 -0.00(-0.02%)
Apr 19, 2021 22.93 22.93 22.91 22.92 67,213 +0.01(+0.06%)
Apr 16, 2021 22.89 22.93 22.88 22.91 190,894 -0.02(-0.08%)
Apr 15, 2021 22.92 22.94 22.86 22.92 74,226 +0.07(+0.32%)
Apr 14, 2021 22.82 22.85 22.82 22.85 71,278 +0.03(+0.12%)
Apr 13, 2021 22.84 22.85 22.81 22.82 61,878 -0.01(-0.04%)
Apr 12, 2021 22.84 22.84 22.81 22.83 46,886 +0.01(+0.04%)
Apr 09, 2021 22.86 22.86 22.80 22.82 44,432 -0.00(-0.02%)
Apr 08, 2021 22.79 22.85 22.79 22.83 63,362 +0.04(+0.18%)
Apr 07, 2021 22.81 22.82 22.76 22.79 61,188 +0.00(+0.00%)
Apr 06, 2021 22.80 22.80 22.77 22.79 267,378 +0.02(+0.10%)
Apr 05, 2021 22.79 22.79 22.75 22.76 43,093 +0.00(+0.02%)
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.