VanEck Intermediate Muni ETF (ITM)
44.00
+0.38 (0.87%)
NYSE · Last Trade: Sep 30th, 11:20 PM EDT
Historical Prices For VanEck Intermediate Muni ETF (ITM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 43.82 | 44.07 | 43.80 | 44.00 | 1,216,966 | 44.00 |
| 9/29/2026 | 43.75 | 43.75 | 43.58 | 43.62 | 1,034,617 | 43.62 |
| 9/28/2026 | 43.91 | 43.93 | 43.66 | 43.85 | 1,122,732 | 43.85 |
| 9/25/2026 | 44.24 | 44.24 | 43.99 | 43.99 | 1,461,244 | 43.99 |
| 9/24/2026 | 44.46 | 44.48 | 44.20 | 44.24 | 981,362 | 44.24 |
| 9/23/2026 | 44.80 | 44.80 | 44.30 | 44.43 | 421,904 | 44.43 |
| 9/22/2026 | 44.78 | 44.83 | 44.76 | 44.81 | 1,118,335 | 44.81 |
| 9/21/2026 | 44.89 | 44.89 | 44.77 | 44.84 | 1,162,700 | 44.84 |
| 9/18/2026 | 44.96 | 44.96 | 44.71 | 44.81 | 617,561 | 44.81 |
| 9/17/2026 | 44.99 | 45.02 | 44.88 | 44.95 | 556,668 | 44.95 |
| 9/16/2026 | 44.82 | 44.91 | 44.79 | 44.81 | 965,451 | 44.81 |
| 9/15/2026 | 44.89 | 44.94 | 44.79 | 44.82 | 856,604 | 44.82 |
| 9/14/2026 | 44.99 | 45.05 | 44.90 | 44.92 | 858,882 | 44.92 |
| 9/11/2026 | 44.89 | 45.05 | 44.86 | 44.96 | 685,538 | 44.96 |
| 9/10/2026 | 44.92 | 44.92 | 44.77 | 44.81 | 798,670 | 44.81 |
| 9/09/2026 | 45.34 | 45.34 | 45.06 | 45.06 | 751,962 | 45.06 |
| 9/08/2026 | 45.33 | 45.37 | 45.30 | 45.33 | 671,754 | 45.33 |
| 9/04/2026 | 45.37 | 45.39 | 45.31 | 45.33 | 1,004,224 | 45.33 |
| 9/03/2026 | 45.49 | 45.49 | 45.30 | 45.30 | 968,555 | 45.30 |
| 9/02/2026 | 45.36 | 45.44 | 45.33 | 45.38 | 692,493 | 45.38 |
| 9/01/2026 | 45.47 | 45.55 | 45.35 | 45.41 | 291,956 | 45.41 |
| 8/31/2026 | 45.71 | 45.78 | 45.66 | 45.74 | 337,900 | 45.63 |
| 8/28/2026 | 45.91 | 45.93 | 45.80 | 45.82 | 218,855 | 45.70 |
| 8/27/2026 | 45.96 | 45.96 | 45.84 | 45.85 | 237,359 | 45.73 |
| 8/26/2026 | 46.04 | 46.04 | 45.92 | 45.96 | 140,085 | 45.84 |
| 8/25/2026 | 46.01 | 46.02 | 45.96 | 45.99 | 435,471 | 45.87 |
| 8/24/2026 | 45.99 | 45.99 | 45.91 | 45.93 | 455,364 | 45.81 |
| 8/21/2026 | 46.02 | 46.02 | 45.91 | 45.92 | 115,183 | 45.80 |
| 8/20/2026 | 45.96 | 46.02 | 45.92 | 45.97 | 174,693 | 45.85 |
| 8/19/2026 | 46.11 | 46.11 | 46.03 | 46.08 | 917,288 | 45.96 |
| 8/18/2026 | 46.04 | 46.04 | 45.87 | 45.90 | 253,966 | 45.78 |
| 8/17/2026 | 46.17 | 46.17 | 46.01 | 46.01 | 192,170 | 45.89 |
| 8/14/2026 | 46.31 | 46.31 | 46.16 | 46.18 | 190,876 | 46.06 |
| 8/13/2026 | 46.20 | 46.33 | 46.20 | 46.30 | 249,913 | 46.18 |
| 8/12/2026 | 46.28 | 46.28 | 46.15 | 46.18 | 157,157 | 46.06 |
| 8/11/2026 | 46.19 | 46.19 | 46.12 | 46.18 | 179,965 | 46.06 |
| 8/10/2026 | 46.17 | 46.17 | 46.09 | 46.13 | 282,445 | 46.01 |
| 8/07/2026 | 46.20 | 46.20 | 46.12 | 46.17 | 210,878 | 46.05 |
| 8/06/2026 | 46.07 | 46.10 | 45.99 | 46.08 | 225,941 | 45.96 |
| 8/05/2026 | 45.99 | 46.07 | 45.99 | 46.07 | 255,282 | 45.95 |
| 8/04/2026 | 45.91 | 46.02 | 45.91 | 46.00 | 434,104 | 45.88 |
| 8/03/2026 | 45.85 | 45.88 | 45.81 | 45.86 | 382,516 | 45.74 |
| 7/31/2026 | 45.88 | 45.92 | 45.87 | 45.91 | 310,357 | 45.66 |
| 7/30/2026 | 46.03 | 46.03 | 45.91 | 45.93 | 324,191 | 45.68 |
| 7/29/2026 | 46.09 | 46.16 | 46.02 | 46.03 | 276,880 | 45.78 |
| 7/28/2026 | 46.01 | 46.11 | 46.01 | 46.06 | 197,186 | 45.81 |
| 7/27/2026 | 46.06 | 46.09 | 45.99 | 46.00 | 302,045 | 45.75 |
| 7/24/2026 | 45.88 | 46.02 | 45.85 | 45.87 | 607,650 | 45.63 |
| 7/23/2026 | 46.07 | 46.07 | 45.76 | 45.85 | 1,130,374 | 45.61 |
| 7/22/2026 | 46.29 | 46.29 | 46.17 | 46.19 | 209,506 | 45.94 |
| 7/21/2026 | 46.45 | 46.45 | 46.33 | 46.34 | 144,177 | 46.10 |
| 7/20/2026 | 46.51 | 46.51 | 46.39 | 46.40 | 104,218 | 46.15 |
| 7/17/2026 | 46.58 | 46.58 | 46.49 | 46.52 | 110,965 | 46.27 |
| 7/16/2026 | 46.62 | 46.64 | 46.56 | 46.59 | 284,880 | 46.34 |
| 7/15/2026 | 46.68 | 46.69 | 46.63 | 46.66 | 319,085 | 46.41 |
| 7/14/2026 | 46.72 | 46.72 | 46.63 | 46.66 | 155,666 | 46.41 |
| 7/13/2026 | 46.71 | 46.71 | 46.62 | 46.65 | 110,139 | 46.40 |
| 7/10/2026 | 46.69 | 46.72 | 46.65 | 46.70 | 123,495 | 46.45 |
| 7/09/2026 | 46.72 | 46.77 | 46.67 | 46.69 | 135,065 | 46.44 |
| 7/08/2026 | 46.66 | 46.69 | 46.63 | 46.66 | 240,530 | 46.41 |
| 7/07/2026 | 46.86 | 46.88 | 46.77 | 46.77 | 135,167 | 46.52 |
| 7/06/2026 | 46.87 | 46.91 | 46.85 | 46.90 | 133,187 | 46.65 |
| 7/02/2026 | 46.83 | 46.89 | 46.79 | 46.87 | 188,347 | 46.62 |
| 7/01/2026 | 46.79 | 46.84 | 46.74 | 46.81 | 225,366 | 46.56 |