VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
45.56
-0.06 (-0.14%)
At close: Aug 14, 2025, 4:00 PM
45.56
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 45.65 | 45.65 | 45.58 | 45.62 | 45.62 | 0.09% | 254,142 |
| Aug 12, 2025 | 45.52 | 45.58 | 45.52 | 45.58 | 45.58 | 0.02% | 160,925 |
| Aug 11, 2025 | 45.56 | 45.59 | 45.53 | 45.57 | 45.57 | 0.09% | 258,187 |
| Aug 8, 2025 | 45.58 | 45.58 | 45.49 | 45.53 | 45.53 | -0.07% | 306,007 |
| Aug 7, 2025 | 45.55 | 45.62 | 45.51 | 45.56 | 45.56 | 0.07% | 220,289 |
| Aug 6, 2025 | 45.56 | 45.58 | 45.45 | 45.53 | 45.53 | -0.21% | 157,069 |
| Aug 5, 2025 | 45.58 | 45.63 | 45.58 | 45.62 | 45.62 | 0.14% | 283,946 |
| Aug 4, 2025 | 45.61 | 45.61 | 45.53 | 45.56 | 45.56 | -0.01% | 250,900 |
| Aug 1, 2025 | 45.53 | 45.66 | 45.52 | 45.56 | 45.56 | 0.33% | 740,474 |
| Jul 31, 2025 | 45.42 | 45.43 | 45.38 | 45.41 | 45.30 | 0.17% | 220,523 |
| Jul 30, 2025 | 45.38 | 45.43 | 45.32 | 45.34 | 45.22 | -0.19% | 211,776 |
| Jul 29, 2025 | 45.29 | 45.45 | 45.29 | 45.42 | 45.31 | 0.21% | 228,795 |
| Jul 28, 2025 | 45.33 | 45.36 | 45.29 | 45.33 | 45.21 | - | 433,164 |
| Jul 25, 2025 | 45.28 | 45.35 | 45.28 | 45.33 | 45.21 | 0.02% | 262,252 |
| Jul 24, 2025 | 45.25 | 45.33 | 45.22 | 45.32 | 45.20 | 0.08% | 329,591 |
| Jul 23, 2025 | 45.32 | 45.32 | 45.22 | 45.28 | 45.17 | -0.11% | 314,144 |
| Jul 22, 2025 | 45.30 | 45.35 | 45.28 | 45.33 | 45.22 | 0.02% | 187,537 |
| Jul 21, 2025 | 45.33 | 45.38 | 45.29 | 45.32 | 45.21 | 0.27% | 485,672 |
| Jul 18, 2025 | 45.21 | 45.21 | 45.16 | 45.20 | 45.09 | -0.03% | 266,838 |
| Jul 17, 2025 | 45.26 | 45.26 | 45.13 | 45.22 | 45.10 | -0.08% | 267,207 |
| Jul 16, 2025 | 45.31 | 45.31 | 45.19 | 45.25 | 45.14 | -0.08% | 470,385 |
| Jul 15, 2025 | 45.39 | 45.39 | 45.24 | 45.29 | 45.17 | -0.21% | 297,397 |
| Jul 14, 2025 | 45.40 | 45.42 | 45.31 | 45.38 | 45.27 | -0.04% | 219,334 |
| Jul 11, 2025 | 45.49 | 45.49 | 45.36 | 45.40 | 45.29 | -0.21% | 180,245 |
| Jul 10, 2025 | 45.49 | 45.52 | 45.46 | 45.50 | 45.38 | -0.03% | 228,602 |
| Jul 9, 2025 | 45.47 | 45.53 | 45.44 | 45.51 | 45.40 | 0.22% | 202,344 |
| Jul 8, 2025 | 45.43 | 45.43 | 45.39 | 45.41 | 45.30 | -0.07% | 197,076 |
| Jul 7, 2025 | 45.46 | 45.46 | 45.37 | 45.44 | 45.33 | -0.03% | 284,191 |
| Jul 3, 2025 | 45.46 | 45.50 | 45.43 | 45.46 | 45.34 | -0.07% | 126,076 |
| Jul 2, 2025 | 45.39 | 45.49 | 45.39 | 45.49 | 45.37 | 0.14% | 220,990 |
| Jul 1, 2025 | 45.42 | 45.45 | 45.38 | 45.42 | 45.31 | -0.11% | 248,082 |
| Jun 30, 2025 | 45.48 | 45.53 | 45.45 | 45.47 | 45.24 | 0.20% | 413,688 |
| Jun 27, 2025 | 45.32 | 45.42 | 45.32 | 45.38 | 45.15 | 0.07% | 291,653 |
| Jun 26, 2025 | 45.33 | 45.40 | 45.33 | 45.35 | 45.12 | 0.09% | 155,553 |
| Jun 25, 2025 | 45.26 | 45.34 | 45.26 | 45.31 | 45.08 | -0.02% | 194,219 |
| Jun 24, 2025 | 45.32 | 45.39 | 45.32 | 45.32 | 45.09 | -0.02% | 512,231 |
| Jun 23, 2025 | 45.31 | 45.40 | 45.29 | 45.33 | 45.10 | 0.06% | 346,497 |
| Jun 20, 2025 | 45.26 | 45.33 | 45.25 | 45.31 | 45.08 | 0.08% | 287,165 |
| Jun 18, 2025 | 45.36 | 45.37 | 45.25 | 45.27 | 45.04 | -0.07% | 191,317 |
| Jun 17, 2025 | 45.28 | 45.33 | 45.26 | 45.30 | 45.07 | 0.17% | 148,557 |
| Jun 16, 2025 | 45.21 | 45.27 | 45.19 | 45.23 | 45.00 | 0.08% | 389,797 |
| Jun 13, 2025 | 45.25 | 45.25 | 45.16 | 45.19 | 44.96 | -0.18% | 307,053 |
| Jun 12, 2025 | 45.22 | 45.28 | 45.22 | 45.27 | 45.04 | 0.27% | 260,201 |
| Jun 11, 2025 | 45.09 | 45.17 | 45.08 | 45.15 | 44.92 | 0.18% | 297,965 |
| Jun 10, 2025 | 45.14 | 45.15 | 45.06 | 45.07 | 44.84 | -0.07% | 190,019 |
| Jun 9, 2025 | 45.04 | 45.14 | 45.01 | 45.10 | 44.87 | 0.23% | 550,060 |
| Jun 6, 2025 | 44.99 | 45.06 | 44.97 | 45.00 | 44.77 | -0.23% | 652,915 |
| Jun 5, 2025 | 45.11 | 45.14 | 45.05 | 45.10 | 44.87 | 0.02% | 557,924 |
| Jun 4, 2025 | 45.09 | 45.15 | 45.05 | 45.09 | 44.86 | 0.22% | 219,657 |
| Jun 3, 2025 | 44.97 | 45.05 | 44.93 | 44.99 | 44.76 | 0.07% | 931,235 |