Australia markets open in 6 hours 38 minutes

VanEck Intermediate Muni ETF (ITM)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
45.68-0.13 (-0.29%)
As of 01:22PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202445.7545.7445.6745.6845.68138,254
21 May 202445.9445.9445.8045.8145.81169,300
20 May 202446.0146.0145.8845.8845.88280,500
17 May 202446.0546.0946.0046.0246.02227,400
16 May 202446.1246.1646.0946.0946.0976,300
15 May 202446.1646.2646.1646.1846.18146,800
14 May 202446.0746.1146.0546.0846.08102,100
13 May 202446.0946.0946.0346.0646.06174,800
10 May 202446.1146.1146.0546.0546.0595,400
09 May 202446.1446.1546.0946.1346.13117,000
08 May 202446.1046.1246.0846.1146.1192,100
07 May 202446.0646.1546.0646.1046.10131,000
06 May 202445.9646.0145.9345.9645.96173,900
03 May 202445.9346.0145.9246.0046.00175,600
02 May 202445.8445.8945.8145.8645.86163,100
01 May 202445.7845.8745.7545.8045.80150,900
01 May 20240.1 Dividend
30 Apr 202445.7945.8645.7645.8245.72175,100
29 Apr 202445.8945.9145.8445.8945.79141,000
26 Apr 202445.8545.8645.7945.8045.70107,100
25 Apr 202445.8045.8345.7745.8045.7085,800
24 Apr 202445.9745.9745.9045.9245.8261,300
23 Apr 202445.9446.0545.9045.9145.81267,500
22 Apr 202445.9846.0145.9545.9845.8895,000
19 Apr 202445.9746.0045.9345.9645.86107,300
18 Apr 202445.9845.9845.8845.9345.83152,000
17 Apr 202445.9045.9945.8445.9645.86145,500
16 Apr 202445.9445.9445.8145.8645.76285,500
15 Apr 202445.9345.9745.8445.9545.85208,500
12 Apr 202445.9146.0245.9146.0245.92151,000
11 Apr 202445.8145.8745.7545.8445.74281,400
10 Apr 202445.9045.9145.7845.7845.68295,400
09 Apr 202446.0646.1346.0646.1246.0292,100
08 Apr 202446.0246.0345.9646.0245.92198,000
05 Apr 202446.0546.0845.9846.0045.90132,000
04 Apr 202446.1046.1546.0846.1446.04196,400
03 Apr 202446.0646.0945.9746.0945.99115,600
02 Apr 202446.2346.2346.0946.1446.04206,000
01 Apr 202446.2946.3046.2146.3046.20180,500
01 Apr 20240.111 Dividend
28 Mar 202446.4546.5146.4346.5146.30236,000
27 Mar 202446.4446.5446.4346.5346.32213,600
26 Mar 202446.5446.5646.4546.4746.26178,800
25 Mar 202446.5646.6046.5346.5646.35148,900
22 Mar 202446.6446.7246.6346.6346.42241,700
21 Mar 202446.5946.6046.5046.5446.33199,500
20 Mar 202446.6046.6246.5046.5646.35195,800
19 Mar 202446.6246.6246.5646.6046.39211,500
18 Mar 202446.5446.5846.5046.5346.32185,000
15 Mar 202446.5846.5846.5246.5346.32210,900
14 Mar 202446.7046.7146.5146.5346.32228,700
13 Mar 202446.7346.7746.7146.7346.52177,600
12 Mar 202446.7246.7246.6146.6846.47179,100
11 Mar 202446.7846.8146.7246.7346.52180,700
08 Mar 202446.7746.7946.7346.7646.55313,900
07 Mar 202446.7746.7746.7246.7646.55183,800
06 Mar 202446.6746.7246.6446.6846.47172,900
05 Mar 202446.6746.7346.6446.7146.50208,200
04 Mar 202446.5946.5946.4746.5646.35376,300
01 Mar 202446.6346.6946.5546.6746.46190,800
01 Mar 20240.097 Dividend
29 Feb 202446.6946.7846.6946.7346.42149,400
28 Feb 202446.6946.7246.6346.6946.38114,600
27 Feb 202446.6746.6846.6146.6246.31128,800
26 Feb 202446.7346.7346.5946.6346.32103,400
23 Feb 202446.6246.7046.6246.6946.38210,600
22 Feb 202446.6046.6446.5046.5546.24527,000
21 Feb 202446.5046.5846.4346.5546.24361,100
20 Feb 202446.5446.5446.4546.4746.16170,500
16 Feb 202446.4346.4646.3946.4446.13673,300
15 Feb 202446.4746.5146.4146.5046.19408,100
14 Feb 202446.2246.4246.2246.3746.06242,100
13 Feb 202446.2246.2746.2046.2145.901,909,500
12 Feb 202446.5646.5746.4046.4846.17324,100
09 Feb 202446.4546.5246.4546.4746.16441,600
08 Feb 202446.4046.5046.3746.4446.13492,400
07 Feb 202446.4146.5046.3946.4346.12266,500
06 Feb 202446.3446.4846.3146.4546.14184,500
05 Feb 202446.4746.4746.2846.2845.97400,200
02 Feb 202446.5846.5846.4546.5146.20689,200
01 Feb 202446.7246.8646.6946.8346.521,745,500
01 Feb 20240.104 Dividend
31 Jan 202446.5746.7646.5746.7046.29354,200
30 Jan 202446.5146.5746.4646.5146.10402,800
29 Jan 202446.4046.5246.3746.4846.07501,900
26 Jan 202446.3946.4146.2846.2845.87903,600
25 Jan 202446.3246.4846.3246.4846.07269,100
24 Jan 202446.3846.4146.2246.2945.88159,800
23 Jan 202446.2746.3146.2646.3045.89258,000
22 Jan 202446.4546.4546.2946.3945.98498,100
19 Jan 202446.3746.3846.2546.3645.95522,700
18 Jan 202446.6046.6046.3746.3845.97322,300
17 Jan 202446.6446.6446.4946.5446.13256,200
16 Jan 202446.8246.8246.6446.7246.31463,300
12 Jan 202446.9346.9746.8546.8946.48163,700
11 Jan 202446.8646.9346.7646.9046.49407,500
10 Jan 202446.9146.9546.8546.8746.46110,300
09 Jan 202447.0247.0646.8846.9446.52357,800
08 Jan 202446.9847.1546.9247.1046.68478,100
05 Jan 202446.9147.0446.9046.9546.53397,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...