VanEck Intermediate Muni ETF (ITM)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 45.97 | 45.97 | 45.90 | 45.92 | 45.92 | 61,283 |
| 23 Apr 2024 | 45.94 | 46.05 | 45.90 | 45.91 | 45.91 | 267,500 |
| 22 Apr 2024 | 45.98 | 46.01 | 45.95 | 45.98 | 45.98 | 95,000 |
| 19 Apr 2024 | 45.97 | 46.00 | 45.93 | 45.96 | 45.96 | 107,300 |
| 18 Apr 2024 | 45.98 | 45.98 | 45.88 | 45.93 | 45.93 | 152,000 |
| 17 Apr 2024 | 45.90 | 45.99 | 45.84 | 45.96 | 45.96 | 145,500 |
| 16 Apr 2024 | 45.94 | 45.94 | 45.81 | 45.86 | 45.86 | 285,500 |
| 15 Apr 2024 | 45.93 | 45.97 | 45.84 | 45.95 | 45.95 | 208,500 |
| 12 Apr 2024 | 45.91 | 46.02 | 45.91 | 46.02 | 46.02 | 151,000 |
| 11 Apr 2024 | 45.81 | 45.87 | 45.75 | 45.84 | 45.84 | 281,400 |
| 10 Apr 2024 | 45.90 | 45.91 | 45.78 | 45.78 | 45.78 | 295,400 |
| 09 Apr 2024 | 46.06 | 46.13 | 46.06 | 46.12 | 46.12 | 92,100 |
| 08 Apr 2024 | 46.02 | 46.03 | 45.96 | 46.02 | 46.02 | 198,000 |
| 05 Apr 2024 | 46.05 | 46.08 | 45.98 | 46.00 | 46.00 | 132,000 |
| 04 Apr 2024 | 46.10 | 46.15 | 46.08 | 46.14 | 46.14 | 196,400 |
| 03 Apr 2024 | 46.06 | 46.09 | 45.97 | 46.09 | 46.09 | 115,600 |
| 02 Apr 2024 | 46.23 | 46.23 | 46.09 | 46.14 | 46.14 | 206,000 |
| 01 Apr 2024 | 46.29 | 46.30 | 46.21 | 46.30 | 46.30 | 180,500 |
| 01 Apr 2024 | 0.111 Dividend | |||||
| 28 Mar 2024 | 46.45 | 46.51 | 46.43 | 46.51 | 46.40 | 236,000 |
| 27 Mar 2024 | 46.44 | 46.54 | 46.43 | 46.53 | 46.42 | 213,600 |
| 26 Mar 2024 | 46.54 | 46.56 | 46.45 | 46.47 | 46.36 | 178,800 |
| 25 Mar 2024 | 46.56 | 46.60 | 46.53 | 46.56 | 46.45 | 148,900 |
| 22 Mar 2024 | 46.64 | 46.72 | 46.63 | 46.63 | 46.52 | 241,700 |
| 21 Mar 2024 | 46.59 | 46.60 | 46.50 | 46.54 | 46.43 | 199,500 |
| 20 Mar 2024 | 46.60 | 46.62 | 46.50 | 46.56 | 46.45 | 195,800 |
| 19 Mar 2024 | 46.62 | 46.62 | 46.56 | 46.60 | 46.49 | 211,500 |
| 18 Mar 2024 | 46.54 | 46.58 | 46.50 | 46.53 | 46.42 | 185,000 |
| 15 Mar 2024 | 46.58 | 46.58 | 46.52 | 46.53 | 46.42 | 210,900 |
| 14 Mar 2024 | 46.70 | 46.71 | 46.51 | 46.53 | 46.42 | 228,700 |
| 13 Mar 2024 | 46.73 | 46.77 | 46.71 | 46.73 | 46.62 | 177,600 |
| 12 Mar 2024 | 46.72 | 46.72 | 46.61 | 46.68 | 46.57 | 179,100 |
| 11 Mar 2024 | 46.78 | 46.81 | 46.72 | 46.73 | 46.62 | 180,700 |
| 08 Mar 2024 | 46.77 | 46.79 | 46.73 | 46.76 | 46.65 | 313,900 |
| 07 Mar 2024 | 46.77 | 46.77 | 46.72 | 46.76 | 46.65 | 183,800 |
| 06 Mar 2024 | 46.67 | 46.72 | 46.64 | 46.68 | 46.57 | 172,900 |
| 05 Mar 2024 | 46.67 | 46.73 | 46.64 | 46.71 | 46.60 | 208,200 |
| 04 Mar 2024 | 46.59 | 46.59 | 46.47 | 46.56 | 46.45 | 376,300 |
| 01 Mar 2024 | 46.63 | 46.69 | 46.55 | 46.67 | 46.56 | 190,800 |
| 01 Mar 2024 | 0.097 Dividend | |||||
| 29 Feb 2024 | 46.69 | 46.78 | 46.69 | 46.73 | 46.52 | 149,400 |
| 28 Feb 2024 | 46.69 | 46.72 | 46.63 | 46.69 | 46.48 | 114,600 |
| 27 Feb 2024 | 46.67 | 46.68 | 46.61 | 46.62 | 46.41 | 128,800 |
| 26 Feb 2024 | 46.73 | 46.73 | 46.59 | 46.63 | 46.42 | 103,400 |
| 23 Feb 2024 | 46.62 | 46.70 | 46.62 | 46.69 | 46.48 | 210,600 |
| 22 Feb 2024 | 46.60 | 46.64 | 46.50 | 46.55 | 46.34 | 527,000 |
| 21 Feb 2024 | 46.50 | 46.58 | 46.43 | 46.55 | 46.34 | 361,100 |
| 20 Feb 2024 | 46.54 | 46.54 | 46.45 | 46.47 | 46.26 | 170,500 |
| 16 Feb 2024 | 46.43 | 46.46 | 46.39 | 46.44 | 46.23 | 673,300 |
| 15 Feb 2024 | 46.47 | 46.51 | 46.41 | 46.50 | 46.29 | 408,100 |
| 14 Feb 2024 | 46.22 | 46.42 | 46.22 | 46.37 | 46.16 | 242,100 |
| 13 Feb 2024 | 46.22 | 46.27 | 46.20 | 46.21 | 46.00 | 1,909,500 |
| 12 Feb 2024 | 46.56 | 46.57 | 46.40 | 46.48 | 46.27 | 324,100 |
| 09 Feb 2024 | 46.45 | 46.52 | 46.45 | 46.47 | 46.26 | 441,600 |
| 08 Feb 2024 | 46.40 | 46.50 | 46.37 | 46.44 | 46.23 | 492,400 |
| 07 Feb 2024 | 46.41 | 46.50 | 46.39 | 46.43 | 46.22 | 266,500 |
| 06 Feb 2024 | 46.34 | 46.48 | 46.31 | 46.45 | 46.24 | 184,500 |
| 05 Feb 2024 | 46.47 | 46.47 | 46.28 | 46.28 | 46.07 | 400,200 |
| 02 Feb 2024 | 46.58 | 46.58 | 46.45 | 46.51 | 46.30 | 689,200 |
| 01 Feb 2024 | 46.72 | 46.86 | 46.69 | 46.83 | 46.62 | 1,745,500 |
| 01 Feb 2024 | 0.104 Dividend | |||||
| 31 Jan 2024 | 46.57 | 46.76 | 46.57 | 46.70 | 46.39 | 354,200 |
| 30 Jan 2024 | 46.51 | 46.57 | 46.46 | 46.51 | 46.20 | 402,800 |
| 29 Jan 2024 | 46.40 | 46.52 | 46.37 | 46.48 | 46.17 | 501,900 |
| 26 Jan 2024 | 46.39 | 46.41 | 46.28 | 46.28 | 45.97 | 903,600 |
| 25 Jan 2024 | 46.32 | 46.48 | 46.32 | 46.48 | 46.17 | 269,100 |
| 24 Jan 2024 | 46.38 | 46.41 | 46.22 | 46.29 | 45.98 | 159,800 |
| 23 Jan 2024 | 46.27 | 46.31 | 46.26 | 46.30 | 45.99 | 258,000 |
| 22 Jan 2024 | 46.45 | 46.45 | 46.29 | 46.39 | 46.08 | 498,100 |
| 19 Jan 2024 | 46.37 | 46.38 | 46.25 | 46.36 | 46.05 | 522,700 |
| 18 Jan 2024 | 46.60 | 46.60 | 46.37 | 46.38 | 46.07 | 322,300 |
| 17 Jan 2024 | 46.64 | 46.64 | 46.49 | 46.54 | 46.23 | 256,200 |
| 16 Jan 2024 | 46.82 | 46.82 | 46.64 | 46.72 | 46.41 | 463,300 |
| 12 Jan 2024 | 46.93 | 46.97 | 46.85 | 46.89 | 46.58 | 163,700 |
| 11 Jan 2024 | 46.86 | 46.93 | 46.76 | 46.90 | 46.59 | 407,500 |
| 10 Jan 2024 | 46.91 | 46.95 | 46.85 | 46.87 | 46.56 | 110,300 |
| 09 Jan 2024 | 47.02 | 47.06 | 46.88 | 46.94 | 46.63 | 357,800 |
| 08 Jan 2024 | 46.98 | 47.15 | 46.92 | 47.10 | 46.79 | 478,100 |
| 05 Jan 2024 | 46.91 | 47.04 | 46.90 | 46.95 | 46.64 | 397,100 |
| 04 Jan 2024 | 46.90 | 46.99 | 46.89 | 46.94 | 46.63 | 309,200 |
| 03 Jan 2024 | 46.97 | 47.10 | 46.91 | 47.09 | 46.78 | 259,100 |
| 02 Jan 2024 | 47.00 | 47.05 | 46.97 | 47.02 | 46.71 | 499,400 |
| 29 Dec 2023 | 47.05 | 47.09 | 47.01 | 47.03 | 46.72 | 341,100 |
| 28 Dec 2023 | 47.08 | 47.09 | 46.98 | 47.00 | 46.69 | 215,300 |
| 27 Dec 2023 | 47.02 | 47.14 | 47.02 | 47.11 | 46.80 | 279,700 |
| 27 Dec 2023 | 0.101 Dividend | |||||
| 26 Dec 2023 | 47.00 | 47.11 | 46.97 | 47.10 | 46.69 | 320,100 |
| 22 Dec 2023 | 47.02 | 47.03 | 46.97 | 46.97 | 46.56 | 263,600 |
| 21 Dec 2023 | 47.00 | 47.02 | 46.86 | 46.94 | 46.53 | 401,500 |
| 20 Dec 2023 | 46.91 | 47.00 | 46.90 | 46.98 | 46.57 | 280,400 |
| 19 Dec 2023 | 46.85 | 46.92 | 46.80 | 46.86 | 46.45 | 294,000 |
| 18 Dec 2023 | 46.76 | 46.80 | 46.72 | 46.79 | 46.38 | 562,500 |
| 15 Dec 2023 | 46.88 | 46.89 | 46.76 | 46.82 | 46.41 | 492,000 |
| 14 Dec 2023 | 46.68 | 46.82 | 46.60 | 46.79 | 46.38 | 508,300 |
| 13 Dec 2023 | 46.30 | 46.56 | 46.25 | 46.54 | 46.13 | 562,900 |
| 12 Dec 2023 | 46.22 | 46.30 | 46.20 | 46.28 | 45.87 | 381,700 |
| 11 Dec 2023 | 46.22 | 46.26 | 46.14 | 46.18 | 45.77 | 747,100 |
| 08 Dec 2023 | 46.16 | 46.22 | 46.08 | 46.22 | 45.81 | 475,000 |
| 07 Dec 2023 | 46.17 | 46.28 | 46.17 | 46.24 | 45.83 | 630,700 |
| 06 Dec 2023 | 46.05 | 46.25 | 46.05 | 46.18 | 45.77 | 238,100 |
| *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.