VanEck Intermediate Muni ETF (ITM)
47.16
-0.01 (-0.02%)
NYSE · Last Trade: Jan 1st, 3:34 PM EST
Historical Prices For VanEck Intermediate Muni ETF (ITM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 47.23 | 47.23 | 47.15 | 47.16 | 175,935 | 47.16 |
| 12/30/2025 | 47.13 | 47.18 | 47.10 | 47.17 | 162,290 | 47.17 |
| 12/29/2025 | 47.14 | 47.20 | 47.13 | 47.14 | 205,187 | 47.14 |
| 12/26/2025 | 47.34 | 47.36 | 47.23 | 47.28 | 214,750 | 47.16 |
| 12/24/2025 | 47.28 | 47.35 | 47.26 | 47.34 | 156,394 | 47.22 |
| 12/23/2025 | 47.21 | 47.28 | 47.20 | 47.26 | 125,281 | 47.14 |
| 12/22/2025 | 47.20 | 47.24 | 47.17 | 47.23 | 242,641 | 47.11 |
| 12/19/2025 | 47.15 | 47.20 | 47.12 | 47.17 | 140,699 | 47.05 |
| 12/18/2025 | 47.17 | 47.17 | 47.11 | 47.15 | 234,107 | 47.03 |
| 12/17/2025 | 47.04 | 47.08 | 47.03 | 47.06 | 169,437 | 46.94 |
| 12/16/2025 | 46.99 | 47.07 | 46.99 | 47.06 | 226,028 | 46.94 |
| 12/15/2025 | 47.05 | 47.05 | 46.98 | 47.04 | 182,083 | 46.92 |
| 12/12/2025 | 46.96 | 47.01 | 46.96 | 47.00 | 270,954 | 46.88 |
| 12/11/2025 | 47.02 | 47.05 | 47.01 | 47.02 | 183,054 | 46.91 |
| 12/10/2025 | 46.93 | 47.01 | 46.93 | 47.01 | 172,781 | 46.89 |
| 12/09/2025 | 46.95 | 47.00 | 46.93 | 46.95 | 387,549 | 46.83 |
| 12/08/2025 | 46.99 | 46.99 | 46.93 | 46.95 | 342,651 | 46.83 |
| 12/05/2025 | 46.99 | 47.02 | 46.98 | 46.98 | 210,918 | 46.87 |
| 12/04/2025 | 46.97 | 47.01 | 46.94 | 47.01 | 160,113 | 46.89 |
| 12/03/2025 | 47.01 | 47.03 | 46.98 | 46.99 | 181,879 | 46.87 |
| 12/02/2025 | 46.92 | 46.95 | 46.87 | 46.93 | 182,779 | 46.81 |
| 12/01/2025 | 46.93 | 46.97 | 46.91 | 46.96 | 136,008 | 46.84 |
| 11/28/2025 | 47.02 | 47.07 | 47.02 | 47.05 | 137,576 | 46.93 |
| 11/26/2025 | 47.10 | 47.19 | 47.10 | 47.17 | 131,291 | 46.94 |
| 11/25/2025 | 47.10 | 47.11 | 47.08 | 47.11 | 222,234 | 46.88 |
| 11/24/2025 | 47.07 | 47.11 | 47.05 | 47.09 | 230,583 | 46.86 |
| 11/21/2025 | 47.01 | 47.03 | 46.97 | 46.98 | 287,909 | 46.75 |
| 11/20/2025 | 46.98 | 46.98 | 46.92 | 46.96 | 225,499 | 46.73 |
| 11/19/2025 | 47.01 | 47.01 | 46.88 | 46.92 | 138,207 | 46.69 |
| 11/18/2025 | 46.96 | 46.97 | 46.91 | 46.95 | 167,954 | 46.72 |
| 11/17/2025 | 46.91 | 46.93 | 46.88 | 46.90 | 137,583 | 46.67 |
| 11/14/2025 | 47.04 | 47.05 | 46.92 | 46.92 | 195,666 | 46.70 |
| 11/13/2025 | 47.02 | 47.03 | 46.97 | 46.99 | 146,061 | 46.76 |
| 11/12/2025 | 47.12 | 47.12 | 47.04 | 47.07 | 106,221 | 46.84 |
| 11/11/2025 | 47.10 | 47.15 | 47.08 | 47.15 | 138,028 | 46.92 |
| 11/10/2025 | 47.00 | 47.02 | 46.98 | 47.01 | 159,721 | 46.78 |
| 11/07/2025 | 46.98 | 47.05 | 46.98 | 47.01 | 160,076 | 46.78 |
| 11/06/2025 | 47.02 | 47.02 | 46.96 | 47.01 | 216,658 | 46.78 |
| 11/05/2025 | 46.96 | 46.96 | 46.90 | 46.90 | 248,082 | 46.67 |
| 11/04/2025 | 46.95 | 47.04 | 46.95 | 47.02 | 214,206 | 46.79 |
| 11/03/2025 | 46.95 | 46.98 | 46.91 | 46.93 | 214,622 | 46.70 |
| 10/31/2025 | 47.12 | 47.19 | 47.11 | 47.13 | 304,466 | 46.79 |
| 10/30/2025 | 47.02 | 47.14 | 46.97 | 47.13 | 180,260 | 46.79 |
| 10/29/2025 | 47.18 | 47.22 | 47.05 | 47.09 | 139,680 | 46.75 |
| 10/28/2025 | 47.20 | 47.24 | 47.19 | 47.19 | 208,272 | 46.84 |
| 10/27/2025 | 47.16 | 47.22 | 47.14 | 47.21 | 128,573 | 46.86 |
| 10/24/2025 | 47.18 | 47.20 | 47.15 | 47.17 | 172,339 | 46.83 |
| 10/23/2025 | 47.06 | 47.13 | 47.05 | 47.13 | 237,950 | 46.78 |
| 10/22/2025 | 47.16 | 47.17 | 47.12 | 47.15 | 199,271 | 46.81 |
| 10/21/2025 | 47.14 | 47.15 | 47.11 | 47.11 | 202,878 | 46.77 |
| 10/20/2025 | 47.11 | 47.13 | 47.06 | 47.06 | 181,134 | 46.72 |
| 10/17/2025 | 47.01 | 47.07 | 47.01 | 47.07 | 246,391 | 46.73 |
| 10/16/2025 | 46.88 | 46.99 | 46.88 | 46.95 | 247,388 | 46.61 |
| 10/15/2025 | 46.84 | 46.93 | 46.81 | 46.91 | 198,448 | 46.57 |
| 10/14/2025 | 46.83 | 46.85 | 46.80 | 46.81 | 103,071 | 46.47 |
| 10/13/2025 | 46.76 | 46.83 | 46.73 | 46.83 | 63,138 | 46.49 |
| 10/10/2025 | 46.75 | 46.76 | 46.69 | 46.74 | 108,316 | 46.40 |
| 10/09/2025 | 46.62 | 46.66 | 46.59 | 46.61 | 92,878 | 46.27 |
| 10/08/2025 | 46.63 | 46.66 | 46.62 | 46.63 | 169,548 | 46.29 |
| 10/07/2025 | 46.59 | 46.64 | 46.54 | 46.60 | 126,764 | 46.26 |
| 10/06/2025 | 46.54 | 46.55 | 46.48 | 46.55 | 160,838 | 46.21 |
| 10/03/2025 | 46.53 | 46.59 | 46.53 | 46.54 | 116,235 | 46.20 |
| 10/02/2025 | 46.50 | 46.56 | 46.48 | 46.53 | 144,878 | 46.19 |
| 10/01/2025 | 46.61 | 46.62 | 46.52 | 46.57 | 395,771 | 46.23 |