VanEck Intermediate Muni ETF (ITM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 46.85 | 46.94 | 46.83 | 46.86 | 46.86 | 85,902 |
| 17 Sept 2024 | 46.86 | 46.91 | 46.85 | 46.88 | 46.88 | 95,500 |
| 16 Sept 2024 | 46.91 | 46.91 | 46.86 | 46.90 | 46.90 | 175,700 |
| 13 Sept 2024 | 46.88 | 46.91 | 46.85 | 46.88 | 46.88 | 152,700 |
| 12 Sept 2024 | 46.77 | 46.88 | 46.73 | 46.86 | 46.86 | 289,400 |
| 11 Sept 2024 | 46.76 | 46.85 | 46.74 | 46.78 | 46.78 | 68,000 |
| 10 Sept 2024 | 46.67 | 46.81 | 46.67 | 46.78 | 46.78 | 89,500 |
| 09 Sept 2024 | 46.71 | 46.73 | 46.67 | 46.69 | 46.69 | 99,400 |
| 06 Sept 2024 | 46.70 | 46.76 | 46.57 | 46.71 | 46.71 | 135,800 |
| 05 Sept 2024 | 46.64 | 46.64 | 46.53 | 46.61 | 46.61 | 134,900 |
| 04 Sept 2024 | 46.52 | 46.59 | 46.49 | 46.58 | 46.58 | 132,200 |
| 03 Sept 2024 | 46.45 | 46.53 | 46.43 | 46.51 | 46.51 | 314,500 |
| 03 Sept 2024 | 0.105 Dividend | |||||
| 30 Aug 2024 | 46.52 | 46.54 | 46.44 | 46.47 | 46.37 | 228,300 |
| 29 Aug 2024 | 46.51 | 46.52 | 46.45 | 46.48 | 46.37 | 64,000 |
| 28 Aug 2024 | 46.52 | 46.53 | 46.50 | 46.52 | 46.41 | 79,800 |
| 27 Aug 2024 | 46.57 | 46.57 | 46.51 | 46.55 | 46.44 | 75,400 |
| 26 Aug 2024 | 46.65 | 46.65 | 46.56 | 46.56 | 46.45 | 76,500 |
| 23 Aug 2024 | 46.50 | 46.63 | 46.48 | 46.59 | 46.48 | 147,600 |
| 22 Aug 2024 | 46.48 | 46.50 | 46.40 | 46.42 | 46.32 | 124,500 |
| 21 Aug 2024 | 46.55 | 46.59 | 46.49 | 46.53 | 46.42 | 156,900 |
| 20 Aug 2024 | 46.54 | 46.56 | 46.46 | 46.56 | 46.45 | 162,700 |
| 19 Aug 2024 | 46.41 | 46.52 | 46.41 | 46.41 | 46.31 | 112,400 |
| 16 Aug 2024 | 46.36 | 46.48 | 46.36 | 46.46 | 46.36 | 73,800 |
| 15 Aug 2024 | 46.39 | 46.41 | 46.33 | 46.41 | 46.31 | 101,000 |
| 14 Aug 2024 | 46.46 | 46.54 | 46.45 | 46.50 | 46.39 | 150,000 |
| 13 Aug 2024 | 46.44 | 46.48 | 46.41 | 46.46 | 46.36 | 111,000 |
| 12 Aug 2024 | 46.31 | 46.40 | 46.31 | 46.39 | 46.29 | 105,300 |
| 09 Aug 2024 | 46.30 | 46.36 | 46.29 | 46.33 | 46.23 | 92,300 |
| 08 Aug 2024 | 46.33 | 46.33 | 46.21 | 46.25 | 46.15 | 119,700 |
| 07 Aug 2024 | 46.51 | 46.56 | 46.39 | 46.39 | 46.29 | 174,800 |
| 06 Aug 2024 | 46.61 | 46.61 | 46.50 | 46.54 | 46.43 | 213,400 |
| 05 Aug 2024 | 46.73 | 46.80 | 46.64 | 46.66 | 46.55 | 176,400 |
| 02 Aug 2024 | 46.58 | 46.67 | 46.50 | 46.64 | 46.53 | 165,200 |
| 01 Aug 2024 | 46.28 | 46.38 | 46.24 | 46.31 | 46.21 | 198,500 |
| 01 Aug 2024 | 0.11 Dividend | |||||
| 31 July 2024 | 46.21 | 46.33 | 46.18 | 46.31 | 46.10 | 143,100 |
| 30 July 2024 | 46.24 | 46.24 | 46.17 | 46.20 | 45.99 | 92,000 |
| 29 July 2024 | 46.20 | 46.25 | 46.19 | 46.23 | 46.02 | 172,300 |
| 26 July 2024 | 46.23 | 46.23 | 46.17 | 46.21 | 46.00 | 91,200 |
| 25 July 2024 | 46.17 | 46.20 | 46.10 | 46.13 | 45.92 | 111,600 |
| 24 July 2024 | 46.15 | 46.25 | 46.06 | 46.06 | 45.85 | 135,700 |
| 23 July 2024 | 46.13 | 46.18 | 46.09 | 46.12 | 45.91 | 139,300 |
| 22 July 2024 | 46.18 | 46.18 | 46.09 | 46.15 | 45.94 | 136,000 |
| 19 July 2024 | 46.12 | 46.17 | 46.10 | 46.15 | 45.94 | 79,300 |
| 18 July 2024 | 46.20 | 46.23 | 46.17 | 46.19 | 45.98 | 108,800 |
| 17 July 2024 | 46.23 | 46.26 | 46.19 | 46.24 | 46.03 | 83,100 |
| 16 July 2024 | 46.20 | 46.25 | 46.18 | 46.24 | 46.03 | 112,400 |
| 15 July 2024 | 46.19 | 46.19 | 46.11 | 46.13 | 45.92 | 90,700 |
| 12 July 2024 | 46.20 | 46.25 | 46.19 | 46.25 | 46.04 | 98,300 |
| 11 July 2024 | 46.16 | 46.26 | 46.15 | 46.19 | 45.98 | 112,800 |
| 10 July 2024 | 45.99 | 46.05 | 45.99 | 46.05 | 45.84 | 86,300 |
| 09 July 2024 | 45.98 | 46.03 | 45.98 | 46.00 | 45.79 | 66,400 |
| 08 July 2024 | 46.03 | 46.03 | 45.98 | 46.02 | 45.81 | 183,000 |
| 05 July 2024 | 46.02 | 46.09 | 45.98 | 46.06 | 45.85 | 102,200 |
| 03 July 2024 | 45.84 | 45.96 | 45.80 | 45.96 | 45.75 | 71,800 |
| 02 July 2024 | 45.76 | 45.83 | 45.74 | 45.83 | 45.62 | 313,800 |
| 01 July 2024 | 45.66 | 45.70 | 45.60 | 45.67 | 45.46 | 161,000 |
| 01 July 2024 | 0.102 Dividend | |||||
| 28 June 2024 | 45.93 | 45.96 | 45.84 | 45.84 | 45.53 | 115,300 |
| 27 June 2024 | 45.93 | 45.95 | 45.90 | 45.90 | 45.59 | 93,300 |
| 26 June 2024 | 45.94 | 45.95 | 45.87 | 45.88 | 45.57 | 83,000 |
| 25 June 2024 | 46.06 | 46.06 | 46.01 | 46.06 | 45.74 | 143,900 |
| 24 June 2024 | 46.09 | 46.09 | 46.00 | 46.02 | 45.71 | 92,900 |
| 21 June 2024 | 46.02 | 46.06 | 45.99 | 46.05 | 45.73 | 131,400 |
| 20 June 2024 | 46.02 | 46.06 | 46.00 | 46.04 | 45.72 | 147,900 |
| 18 June 2024 | 46.05 | 46.15 | 46.03 | 46.11 | 45.79 | 152,100 |
| 17 June 2024 | 46.07 | 46.07 | 45.99 | 46.01 | 45.70 | 127,000 |
| 14 June 2024 | 46.09 | 46.14 | 46.06 | 46.12 | 45.80 | 102,300 |
| 13 June 2024 | 46.03 | 46.14 | 46.03 | 46.11 | 45.79 | 128,200 |
| 12 June 2024 | 45.96 | 46.05 | 45.92 | 45.92 | 45.61 | 103,900 |
| 11 June 2024 | 45.68 | 45.83 | 45.67 | 45.81 | 45.50 | 376,000 |
| 10 June 2024 | 45.64 | 45.64 | 45.57 | 45.63 | 45.32 | 185,700 |
| 07 June 2024 | 45.72 | 45.73 | 45.66 | 45.66 | 45.35 | 139,200 |
| 06 June 2024 | 45.77 | 45.88 | 45.77 | 45.83 | 45.52 | 150,500 |
| 05 June 2024 | 45.61 | 45.71 | 45.61 | 45.70 | 45.39 | 163,500 |
| 04 June 2024 | 45.43 | 45.55 | 45.43 | 45.52 | 45.21 | 420,300 |
| 03 June 2024 | 45.37 | 45.46 | 45.34 | 45.42 | 45.11 | 214,400 |
| 03 June 2024 | 0.107 Dividend | |||||
| 31 May 2024 | 45.35 | 45.47 | 45.28 | 45.39 | 44.97 | 275,100 |
| 30 May 2024 | 45.33 | 45.40 | 45.32 | 45.34 | 44.92 | 171,300 |
| 29 May 2024 | 45.44 | 45.46 | 45.30 | 45.32 | 44.90 | 224,600 |
| 28 May 2024 | 45.48 | 45.52 | 45.44 | 45.45 | 45.03 | 315,600 |
| 24 May 2024 | 45.55 | 45.55 | 45.45 | 45.49 | 45.07 | 131,600 |
| 23 May 2024 | 45.70 | 45.70 | 45.52 | 45.52 | 45.10 | 167,100 |
| 22 May 2024 | 45.75 | 45.75 | 45.67 | 45.71 | 45.29 | 274,600 |
| 21 May 2024 | 45.94 | 45.94 | 45.80 | 45.81 | 45.39 | 169,300 |
| 20 May 2024 | 46.01 | 46.01 | 45.88 | 45.88 | 45.46 | 280,500 |
| 17 May 2024 | 46.05 | 46.09 | 46.00 | 46.02 | 45.60 | 227,400 |
| 16 May 2024 | 46.12 | 46.16 | 46.09 | 46.09 | 45.67 | 76,300 |
| 15 May 2024 | 46.16 | 46.26 | 46.16 | 46.18 | 45.76 | 146,800 |
| 14 May 2024 | 46.07 | 46.11 | 46.05 | 46.08 | 45.66 | 102,100 |
| 13 May 2024 | 46.09 | 46.09 | 46.03 | 46.06 | 45.64 | 174,800 |
| 10 May 2024 | 46.11 | 46.11 | 46.05 | 46.05 | 45.63 | 95,400 |
| 09 May 2024 | 46.14 | 46.15 | 46.09 | 46.13 | 45.71 | 117,000 |
| 08 May 2024 | 46.10 | 46.12 | 46.08 | 46.11 | 45.69 | 92,100 |
| 07 May 2024 | 46.06 | 46.15 | 46.06 | 46.10 | 45.68 | 131,000 |
| 06 May 2024 | 45.96 | 46.01 | 45.93 | 45.96 | 45.54 | 173,900 |
| 03 May 2024 | 45.93 | 46.01 | 45.92 | 46.00 | 45.58 | 175,600 |
| 02 May 2024 | 45.84 | 45.89 | 45.81 | 45.86 | 45.44 | 163,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.