Australia markets closed

VanEck Intermediate Muni ETF (ITM)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
46.69+0.07 (+0.15%)
At close: 03:59PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202446.6946.7246.6346.6946.69114,600
27 Feb 202446.6746.6846.6146.6246.62128,800
26 Feb 202446.7346.7346.5946.6346.63103,400
23 Feb 202446.6246.7046.6246.6946.69210,600
22 Feb 202446.6046.6446.5046.5546.55527,000
21 Feb 202446.5046.5846.4346.5546.55361,100
20 Feb 202446.5446.5446.4546.4746.47170,500
16 Feb 202446.4346.4646.3946.4446.44673,300
15 Feb 202446.4746.5146.4146.5046.50408,100
14 Feb 202446.2246.4246.2246.3746.37242,100
13 Feb 202446.2246.2746.2046.2146.211,909,500
12 Feb 202446.5646.5746.4046.4846.48324,100
09 Feb 202446.4546.5246.4546.4746.47441,600
08 Feb 202446.4046.5046.3746.4446.44492,400
07 Feb 202446.4146.5046.3946.4346.43266,500
06 Feb 202446.3446.4846.3146.4546.45184,500
05 Feb 202446.4746.4746.2846.2846.28400,200
02 Feb 202446.5846.5846.4546.5146.51689,200
01 Feb 202446.7246.8646.6946.8346.831,745,500
01 Feb 20240.104 Dividend
31 Jan 202446.5746.7646.5746.7046.60354,200
30 Jan 202446.5146.5746.4646.5146.41402,800
29 Jan 202446.4046.5246.3746.4846.38501,900
26 Jan 202446.3946.4146.2846.2846.18903,600
25 Jan 202446.3246.4846.3246.4846.38269,100
24 Jan 202446.3846.4146.2246.2946.19159,800
23 Jan 202446.2746.3146.2646.3046.20258,000
22 Jan 202446.4546.4546.2946.3946.29498,100
19 Jan 202446.3746.3846.2546.3646.26522,700
18 Jan 202446.6046.6046.3746.3846.28322,300
17 Jan 202446.6446.6446.4946.5446.44256,200
16 Jan 202446.8246.8246.6446.7246.62463,300
12 Jan 202446.9346.9746.8546.8946.79163,700
11 Jan 202446.8646.9346.7646.9046.80407,500
10 Jan 202446.9146.9546.8546.8746.77110,300
09 Jan 202447.0247.0646.8846.9446.84357,800
08 Jan 202446.9847.1546.9247.1047.00478,100
05 Jan 202446.9147.0446.9046.9546.85397,100
04 Jan 202446.9046.9946.8946.9446.84309,200
03 Jan 202446.9747.1046.9147.0946.99259,100
02 Jan 202447.0047.0546.9747.0246.92499,400
29 Dec 202347.0547.0947.0147.0346.93341,100
28 Dec 202347.0847.0946.9847.0046.90215,300
27 Dec 202347.0247.1447.0247.1147.01279,700
27 Dec 20230.101 Dividend
26 Dec 202347.0047.1146.9747.1046.89320,100
22 Dec 202347.0247.0346.9746.9746.76263,600
21 Dec 202347.0047.0246.8646.9446.74401,500
20 Dec 202346.9147.0046.9046.9846.77280,400
19 Dec 202346.8546.9246.8046.8646.66294,000
18 Dec 202346.7646.8046.7246.7946.59562,500
15 Dec 202346.8846.8946.7646.8246.62492,000
14 Dec 202346.6846.8246.6046.7946.59508,300
13 Dec 202346.3046.5646.2546.5446.34562,900
12 Dec 202346.2246.3046.2046.2846.08381,700
11 Dec 202346.2246.2646.1446.1845.98747,100
08 Dec 202346.1646.2246.0846.2246.02475,000
07 Dec 202346.1746.2846.1746.2446.04630,700
06 Dec 202346.0546.2546.0546.1845.98238,100
05 Dec 202346.0346.1646.0246.1045.90429,900
04 Dec 202345.8745.9545.8445.9545.75689,400
01 Dec 202345.7246.0345.6945.9745.77631,200
01 Dec 20230.095 Dividend
30 Nov 202345.8145.8645.7445.8245.53517,000
29 Nov 202345.7145.9145.7145.8745.58327,500
28 Nov 202345.4845.5645.4445.5345.24546,100
27 Nov 202345.3545.4145.3345.4045.11461,800
24 Nov 202345.2245.3245.2245.2744.98203,000
22 Nov 202345.3445.3545.2445.3545.06456,700
21 Nov 202345.2045.2845.1945.2644.97432,400
20 Nov 202344.9945.2144.9945.1744.88530,400
17 Nov 202344.9945.0744.9645.0744.78406,300
16 Nov 202344.9245.0344.9244.9944.70686,000
15 Nov 202344.8444.9044.7644.8244.53566,600
14 Nov 202344.9045.0144.8144.8644.57747,400
13 Nov 202344.5644.6044.4844.5744.28726,300
10 Nov 202344.5644.6244.5144.5444.25593,600
09 Nov 202344.5744.5944.3944.3944.10417,900
08 Nov 202344.4944.6044.4544.5844.29244,900
07 Nov 202344.3144.4644.3144.4144.12733,200
06 Nov 202344.1244.2044.0744.1643.88494,100
03 Nov 202344.1444.3844.1444.2243.94707,200
02 Nov 202343.7543.9243.7543.9043.62946,200
01 Nov 202343.4843.6143.4543.5643.28682,300
01 Nov 20230.099 Dividend
31 Oct 202343.5143.5743.4843.4843.10694,900
30 Oct 202343.5043.5843.4443.5043.12864,700
27 Oct 202343.5443.5843.4843.5243.14543,800
26 Oct 202343.4743.5943.4643.5543.17352,600
25 Oct 202343.4043.4343.3543.4343.05570,600
24 Oct 202343.5143.6043.4543.5743.19494,100
23 Oct 202343.4343.5443.3843.5343.15723,200
20 Oct 202343.4743.5243.3943.5143.13644,400
19 Oct 202343.5543.6343.3543.4243.04794,900
18 Oct 202343.6943.7643.5543.6843.30617,000
17 Oct 202343.9944.0043.7543.7943.411,475,900
16 Oct 202344.2344.2343.9444.0543.67674,500
13 Oct 202344.3644.3644.2544.2943.90548,100
12 Oct 202344.3744.3744.1744.1843.80773,700
11 Oct 202344.2544.3044.2044.2843.901,426,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...