VanEck Intermediate Muni ETF (ITM)

Last Price45.64

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 2nd, 4:29 PM EST

Quote News Press Releases Chart Historical

Historical Prices For VanEck Intermediate Muni ETF (ITM)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	45.83	45.83	45.69	45.76	629,580	45.64
10/29/2026	45.61	45.71	45.56	45.63	533,455	45.50
10/28/2026	45.70	45.76	45.54	45.57	701,495	45.45
10/27/2026	45.56	45.69	45.56	45.66	477,614	45.54
10/26/2026	45.35	45.67	45.35	45.58	1,354,530	45.46
10/23/2026	45.43	45.45	45.34	45.43	558,548	45.31
10/22/2026	45.04	45.31	45.04	45.27	538,809	45.15
10/21/2026	44.78	44.90	44.76	44.87	844,823	44.75
10/20/2026	44.77	44.90	44.71	44.75	1,065,128	44.63
10/19/2026	44.76	44.86	44.66	44.68	1,042,371	44.56
10/16/2026	44.62	44.87	44.62	44.83	800,429	44.71
10/15/2026	44.52	45.11	44.52	44.85	1,658,809	44.73
10/14/2026	44.35	44.50	44.22	44.45	803,250	44.33
10/13/2026	44.30	44.50	44.30	44.48	1,444,949	44.36
10/12/2026	44.18	44.26	44.12	44.26	821,975	44.14
10/09/2026	44.09	44.28	44.09	44.22	1,267,436	44.10
10/08/2026	43.86	44.08	43.80	44.04	2,829,730	43.92
10/07/2026	43.85	44.01	43.79	43.96	2,884,239	43.84
10/06/2026	44.18	44.20	44.03	44.15	1,001,075	44.03
10/05/2026	44.28	44.28	43.98	44.17	2,115,338	44.05
10/02/2026	44.45	44.55	44.06	44.15	1,709,307	44.03
10/01/2026	44.12	44.33	44.04	44.14	2,482,900	44.02
9/30/2026	43.82	44.07	43.80	44.00	1,216,966	43.77
9/29/2026	43.75	43.75	43.58	43.62	1,034,617	43.39
9/28/2026	43.91	43.93	43.66	43.85	1,122,732	43.63
9/25/2026	44.24	44.24	43.99	43.99	1,461,244	43.76
9/24/2026	44.46	44.48	44.20	44.24	981,362	44.01
9/23/2026	44.80	44.80	44.30	44.43	421,904	44.20
9/22/2026	44.78	44.83	44.76	44.81	1,118,335	44.58
9/21/2026	44.89	44.89	44.77	44.84	1,162,700	44.61
9/18/2026	44.96	44.96	44.71	44.81	617,561	44.58
9/17/2026	44.99	45.02	44.88	44.95	556,668	44.72
9/16/2026	44.82	44.91	44.79	44.81	965,451	44.58
9/15/2026	44.89	44.94	44.79	44.82	856,604	44.59
9/14/2026	44.99	45.05	44.90	44.92	858,882	44.69
9/11/2026	44.89	45.05	44.86	44.96	685,538	44.73
9/10/2026	44.92	44.92	44.77	44.81	798,670	44.58
9/09/2026	45.34	45.34	45.06	45.06	751,962	44.82
9/08/2026	45.33	45.37	45.30	45.33	671,754	45.09
9/04/2026	45.37	45.39	45.31	45.33	1,004,224	45.09
9/03/2026	45.49	45.49	45.30	45.30	968,555	45.07
9/02/2026	45.36	45.44	45.33	45.38	692,493	45.15
9/01/2026	45.47	45.55	45.35	45.41	291,956	45.17
8/31/2026	45.71	45.78	45.66	45.74	337,900	45.39
8/28/2026	45.91	45.93	45.80	45.82	218,855	45.46
8/27/2026	45.96	45.96	45.84	45.85	237,359	45.49
8/26/2026	46.04	46.04	45.92	45.96	140,085	45.60
8/25/2026	46.01	46.02	45.96	45.99	435,471	45.63
8/24/2026	45.99	45.99	45.91	45.93	455,364	45.57
8/21/2026	46.02	46.02	45.91	45.92	115,183	45.56
8/20/2026	45.96	46.02	45.92	45.97	174,693	45.61
8/19/2026	46.11	46.11	46.03	46.08	917,288	45.72
8/18/2026	46.04	46.04	45.87	45.90	253,966	45.54
8/17/2026	46.17	46.17	46.01	46.01	192,170	45.65
8/14/2026	46.31	46.31	46.16	46.18	190,876	45.82
8/13/2026	46.20	46.33	46.20	46.30	249,913	45.94
8/12/2026	46.28	46.28	46.15	46.18	157,157	45.82
8/11/2026	46.19	46.19	46.12	46.18	179,965	45.82
8/10/2026	46.17	46.17	46.09	46.13	282,445	45.76
8/07/2026	46.20	46.20	46.12	46.17	210,878	45.81
8/06/2026	46.07	46.10	45.99	46.08	225,941	45.72
8/05/2026	45.99	46.07	45.99	46.07	255,282	45.71
8/04/2026	45.91	46.02	45.91	46.00	434,104	45.64
8/03/2026	45.85	45.88	45.81	45.86	382,516	45.50