VanEck Intermediate Muni ETF (ITM) Historical Stock Data
45.93 ↑0.02 (0.04%)
As of April 24, 2024, 1:03pm EST.
Historical Data
In the past 30 trading days, ITM is down -0.03% a day on average. There have been 14 days where VanEck Intermediate Muni ETF closed green and 16 days where ITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 45.94 | 45.91 | ↓$0.03 (-0.07%) | 45.90 | 46.05 | 267.50K |
| 2024-04-22 | 45.98 | 45.98 | ↑$0.00 (0.00%) | 45.95 | 46.01 | 95.05K |
| 2024-04-19 | 45.97 | 45.96 | ↓$0.01 (-0.02%) | 45.93 | 46.00 | 107.30K |
| 2024-04-18 | 45.98 | 45.93 | ↓$0.05 (-0.11%) | 45.88 | 45.98 | 151.96K |
| 2024-04-17 | 45.90 | 45.96 | ↑$0.06 (0.13%) | 45.84 | 45.99 | 145.49K |
| 2024-04-16 | 45.94 | 45.86 | ↓$0.08 (-0.16%) | 45.81 | 45.94 | 285.52K |
| 2024-04-15 | 45.93 | 45.95 | ↑$0.02 (0.04%) | 45.84 | 45.97 | 208.53K |
| 2024-04-12 | 45.91 | 46.02 | ↑$0.11 (0.23%) | 45.91 | 46.02 | 151.04K |
| 2024-04-11 | 45.81 | 45.84 | ↑$0.03 (0.07%) | 45.75 | 45.87 | 281.37K |
| 2024-04-10 | 45.90 | 45.78 | ↓$0.12 (-0.26%) | 45.78 | 45.91 | 295.37K |
| 2024-04-09 | 46.06 | 46.12 | ↑$0.05 (0.12%) | 46.06 | 46.13 | 92.11K |
| 2024-04-08 | 46.02 | 46.02 | ↑$0.00 (0.00%) | 45.97 | 46.03 | 198.03K |
| 2024-04-05 | 46.05 | 46.00 | ↓$0.05 (-0.11%) | 45.98 | 46.08 | 131.97K |
| 2024-04-04 | 46.10 | 46.14 | ↑$0.04 (0.09%) | 46.08 | 46.15 | 196.44K |
| 2024-04-03 | 46.06 | 46.09 | ↑$0.03 (0.07%) | 45.97 | 46.09 | 115.56K |
| 2024-04-02 | 46.23 | 46.14 | ↓$0.09 (-0.19%) | 46.09 | 46.23 | 206.01K |
| 2024-04-01 | 46.29 | 46.30 | ↑$0.01 (0.02%) | 46.21 | 46.30 | 180.50K |
| 2024-03-28 | 46.45 | 46.51 | ↑$0.06 (0.14%) | 46.44 | 46.51 | 235.99K |
| 2024-03-27 | 46.44 | 46.53 | ↑$0.09 (0.19%) | 46.43 | 46.53 | 213.65K |
| 2024-03-26 | 46.54 | 46.47 | ↓$0.07 (-0.15%) | 46.45 | 46.56 | 178.78K |
| 2024-03-25 | 46.56 | 46.56 | ↑$0.00 (0.00%) | 46.53 | 46.58 | 148.91K |
| 2024-03-22 | 46.64 | 46.63 | ↓$0.01 (-0.02%) | 46.63 | 46.72 | 241.64K |
| 2024-03-21 | 46.59 | 46.54 | ↓$0.05 (-0.11%) | 46.50 | 46.60 | 199.50K |
| 2024-03-20 | 46.60 | 46.56 | ↓$0.04 (-0.09%) | 46.50 | 46.62 | 195.78K |
| 2024-03-19 | 46.62 | 46.60 | ↓$0.02 (-0.04%) | 46.56 | 46.62 | 211.54K |
| 2024-03-18 | 46.54 | 46.53 | ↓$0.01 (-0.02%) | 46.50 | 46.58 | 185.01K |
| 2024-03-15 | 46.58 | 46.53 | ↓$0.05 (-0.10%) | 46.52 | 46.58 | 210.93K |
| 2024-03-14 | 46.70 | 46.53 | ↓$0.17 (-0.36%) | 46.51 | 46.71 | 228.73K |
| 2024-03-13 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.71 | 46.77 | 177.63K |
| 2024-03-12 | 46.72 | 46.68 | ↓$0.04 (-0.09%) | 46.61 | 46.72 | 179.10K |
Create an account or log in to view more rows.
$ITM hmm...
$ITM YALL READY????????
$ITM omg lol
$ITM futes rippin
$ITM lock and load
$ITM prepare your cash to buy dip
$ITM buying this dip
$ITM added more calls on that drop
$ITM News?
$ITM I hope I never have to work for anyone again after this