VanEck Intermediate Muni ETF (ITM)

47.47
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 6:37 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Intermediate Muni ETF (ITM)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202647.5147.5247.4147.47186,63547.47
3/03/202647.5647.5647.4547.47208,81647.47
3/02/202647.8147.8147.7247.75228,15047.75
2/27/202648.0248.0247.9547.97147,42047.97
2/26/202647.9147.9747.9147.95184,62647.95
2/25/202647.8747.9547.8747.9299,53747.92
2/24/202647.8547.9047.8447.90211,13947.90
2/23/202647.8947.8947.8447.86131,86747.86
2/20/202647.8347.8547.8147.84123,93247.84
2/19/202647.7647.8147.7647.80136,89847.80
2/18/202647.7247.7947.7247.77137,13647.77
2/17/202647.7347.7847.7347.78176,62547.78
2/13/202647.7247.7947.7147.74150,77347.74
2/12/202647.6147.7047.6047.67374,81947.67
2/11/202647.5847.6047.5547.55250,85147.55
2/10/202647.6147.6647.6047.62146,39047.62
2/09/202647.5247.5947.5247.54178,99847.54
2/06/202647.5647.5747.5147.55191,67347.55
2/05/202647.5247.5847.4947.53375,13947.53
2/04/202647.3547.4647.3547.42590,52647.42
2/03/202647.3547.4147.3447.39248,64447.39
2/02/202647.2947.3647.2947.33203,35347.33
1/30/202647.3647.4447.3647.44211,19447.32
1/29/202647.3547.3947.3547.38210,52247.26
1/28/202647.3247.3847.3047.37154,76547.25
1/27/202647.2947.3547.2947.32228,38147.20
1/26/202647.3147.3447.2747.27244,71447.15
1/23/202647.2447.3047.0047.26285,14647.14
1/22/202647.2647.2947.2247.23328,75047.12
1/21/202647.2047.2647.1447.26344,32347.14
1/20/202647.2947.2947.1547.16412,84447.04
1/16/202647.4147.4247.3147.32258,08247.20
1/15/202647.5047.5047.4347.44472,34447.32
1/14/202647.4147.5047.4147.48186,37147.36
1/13/202647.3947.4547.3747.412,198,47647.29
1/12/202647.3947.3947.3347.33294,03947.21
1/09/202647.3947.3947.3447.36219,59547.24
1/08/202647.2647.3947.2647.39299,00747.27
1/07/202647.2447.3747.2447.35269,55347.24
1/06/202647.1747.2147.1647.19283,31747.07
1/05/202647.2947.2947.1747.191,223,14447.07
1/02/202647.1747.1947.1547.18213,10647.06
12/31/202547.2347.2347.1547.16175,93547.04
12/30/202547.1347.1847.1047.17162,29047.05
12/29/202547.1447.2047.1347.14205,18747.02
12/26/202547.3447.3647.2347.28214,75047.05
12/24/202547.2847.3547.2647.34156,39447.11
12/23/202547.2147.2847.2047.26125,28147.03
12/22/202547.2047.2447.1747.23242,64147.00
12/19/202547.1547.2047.1247.17140,69946.94
12/18/202547.1747.1747.1147.15234,10746.92
12/17/202547.0447.0847.0347.06169,43746.83
12/16/202546.9947.0746.9947.06226,02846.83
12/15/202547.0547.0546.9847.04182,08346.81
12/12/202546.9647.0146.9647.00270,95446.77
12/11/202547.0247.0547.0147.02183,05446.79
12/10/202546.9347.0146.9347.01172,78146.78
12/09/202546.9547.0046.9346.95387,54946.72
12/08/202546.9946.9946.9346.95342,65146.72
12/05/202546.9947.0246.9846.98210,91846.75