Mail

ITM - VanEck Intermediate Muni ETF

Cboe US - Cboe US Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	45.51	45.55	45.42	45.55	45.55	101,200
25 May 2023	45.35	45.46	45.35	45.43	45.43	179,000
24 May 2023	45.45	45.45	45.30	45.32	45.32	132,600
23 May 2023	45.60	45.60	45.43	45.43	45.43	134,900
22 May 2023	45.64	45.64	45.44	45.50	45.50	190,600
19 May 2023	45.74	45.77	45.56	45.68	45.68	118,700
18 May 2023	46.00	46.06	45.81	45.85	45.85	155,700
17 May 2023	46.15	46.16	46.08	46.11	46.11	164,600
16 May 2023	46.20	46.20	46.13	46.17	46.17	176,900
15 May 2023	46.25	46.25	46.18	46.19	46.19	77,900
12 May 2023	46.34	46.38	46.20	46.20	46.20	102,300
11 May 2023	46.45	46.45	46.35	46.40	46.40	95,100
10 May 2023	46.32	46.42	46.32	46.38	46.38	184,800
09 May 2023	46.30	46.33	46.23	46.23	46.23	148,300
08 May 2023	46.36	46.36	46.26	46.28	46.28	161,000
05 May 2023	46.37	46.42	46.34	46.38	46.38	124,100
04 May 2023	46.39	46.47	46.37	46.40	46.40	399,800
03 May 2023	46.36	46.38	46.27	46.38	46.38	205,800
02 May 2023	46.27	46.35	46.17	46.27	46.27	368,700
01 May 2023	46.17	46.21	46.10	46.10	46.10	370,500
01 May 2023	0.087 Dividend
28 Apr 2023	46.23	46.35	46.23	46.29	46.20	123,800
27 Apr 2023	46.26	46.26	46.13	46.13	46.04	157,700
26 Apr 2023	46.38	46.40	46.21	46.23	46.14	131,500
25 Apr 2023	46.33	46.45	46.33	46.44	46.35	88,000
24 Apr 2023	46.24	46.29	46.20	46.29	46.20	88,400
21 Apr 2023	46.21	46.22	46.10	46.16	46.07	152,800
20 Apr 2023	46.20	46.25	46.18	46.23	46.14	186,900
19 Apr 2023	46.07	46.20	46.07	46.16	46.07	166,600
18 Apr 2023	46.44	46.44	46.32	46.36	46.27	210,100
17 Apr 2023	46.75	46.75	46.63	46.63	46.54	105,000
14 Apr 2023	46.83	46.85	46.68	46.68	46.59	129,200
13 Apr 2023	46.84	46.91	46.81	46.87	46.78	256,500
12 Apr 2023	46.89	46.89	46.78	46.86	46.77	131,300
11 Apr 2023	46.75	46.78	46.69	46.75	46.66	155,300
10 Apr 2023	46.67	46.68	46.59	46.67	46.58	195,200
06 Apr 2023	46.60	46.73	46.60	46.67	46.58	178,500
05 Apr 2023	46.62	46.70	46.57	46.61	46.52	194,100
04 Apr 2023	46.41	46.53	46.37	46.42	46.33	392,000
03 Apr 2023	46.32	46.45	46.29	46.41	46.32	151,300
03 Apr 2023	0.107 Dividend
31 Mar 2023	46.45	46.50	46.36	46.47	46.28	123,700
30 Mar 2023	46.29	46.44	46.29	46.38	46.19	166,700
29 Mar 2023	46.29	46.32	46.25	46.29	46.10	267,700
28 Mar 2023	46.20	46.30	46.20	46.30	46.11	166,100
27 Mar 2023	46.27	46.29	46.18	46.25	46.06	257,800
24 Mar 2023	46.34	46.34	46.19	46.32	46.13	181,000
23 Mar 2023	46.19	46.30	46.13	46.21	46.02	182,100
22 Mar 2023	45.99	46.25	45.93	46.19	46.00	261,200
21 Mar 2023	46.06	46.06	45.83	45.85	45.66	440,400
20 Mar 2023	46.22	46.22	45.97	45.99	45.80	182,900
17 Mar 2023	46.26	46.28	46.14	46.21	46.02	470,600
16 Mar 2023	46.16	46.16	45.94	46.03	45.84	298,900
15 Mar 2023	46.03	46.24	46.01	46.10	45.91	196,900
14 Mar 2023	45.77	45.84	45.62	45.80	45.61	428,200
13 Mar 2023	45.84	46.08	45.75	45.80	45.61	167,700
10 Mar 2023	45.66	45.82	45.58	45.63	45.44	256,900
09 Mar 2023	45.48	45.62	45.46	45.47	45.28	296,200
08 Mar 2023	45.45	45.47	45.34	45.37	45.18	243,100
07 Mar 2023	45.44	45.51	45.30	45.43	45.24	287,600
06 Mar 2023	45.46	45.46	45.37	45.45	45.26	288,000
03 Mar 2023	45.36	45.42	45.32	45.41	45.22	277,300
02 Mar 2023	45.19	45.33	45.19	45.33	45.14	878,200
01 Mar 2023	45.42	45.42	45.28	45.35	45.16	216,900
01 Mar 2023	0.081 Dividend
28 Feb 2023	45.42	45.51	45.39	45.51	45.24	183,500
27 Feb 2023	45.42	45.51	45.40	45.47	45.20	172,800
24 Feb 2023	45.36	45.45	45.32	45.41	45.14	195,100
23 Feb 2023	45.53	45.60	45.49	45.57	45.30	243,500
22 Feb 2023	45.51	45.51	45.40	45.45	45.18	358,800
21 Feb 2023	45.47	45.50	45.37	45.37	45.10	195,700
17 Feb 2023	45.77	45.77	45.63	45.66	45.39	319,600
16 Feb 2023	46.10	46.11	45.77	45.78	45.51	318,700
15 Feb 2023	46.24	46.26	46.03	46.13	45.86	273,900
14 Feb 2023	46.24	46.31	46.21	46.26	45.98	410,100
13 Feb 2023	46.40	46.40	46.31	46.36	46.08	124,000
10 Feb 2023	46.38	46.41	46.28	46.32	46.04	171,300
09 Feb 2023	46.42	46.49	46.35	46.36	46.08	327,800
08 Feb 2023	46.45	46.45	46.38	46.44	46.16	167,400
07 Feb 2023	46.49	46.49	46.38	46.44	46.16	424,700
06 Feb 2023	46.52	46.57	46.41	46.41	46.13	372,200
03 Feb 2023	46.69	46.72	46.58	46.59	46.31	534,400
02 Feb 2023	46.95	46.97	46.84	46.87	46.59	599,100
01 Feb 2023	46.77	46.86	46.56	46.85	46.57	724,100
01 Feb 2023	0.092 Dividend
31 Jan 2023	46.74	46.80	46.67	46.79	46.42	378,800
30 Jan 2023	46.66	46.67	46.57	46.66	46.29	1,513,000
27 Jan 2023	46.70	46.72	46.56	46.65	46.28	347,300
26 Jan 2023	46.75	46.80	46.70	46.70	46.33	812,700
25 Jan 2023	46.64	46.75	46.63	46.74	46.37	285,500
24 Jan 2023	46.65	46.72	46.59	46.72	46.35	543,200
23 Jan 2023	46.71	46.74	46.52	46.52	46.15	1,206,000
20 Jan 2023	46.72	46.77	46.65	46.65	46.28	443,900
19 Jan 2023	46.71	46.82	46.68	46.78	46.41	707,000
18 Jan 2023	46.68	46.73	46.57	46.73	46.36	2,078,000
17 Jan 2023	46.32	46.47	46.30	46.40	46.03	616,400
13 Jan 2023	46.38	46.41	46.16	46.39	46.02	402,000
12 Jan 2023	46.21	46.43	46.20	46.39	46.02	626,200
11 Jan 2023	46.11	46.26	46.11	46.21	45.84	350,100
10 Jan 2023	46.12	46.13	45.99	46.13	45.77	244,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...