VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
45.38
+0.03 (0.07%)
At close: Jun 27, 2025, 4:00 PM
45.38
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.32 | 45.42 | 45.32 | 45.38 | 45.38 | 0.07% | 291,653 |
| Jun 26, 2025 | 45.33 | 45.40 | 45.33 | 45.35 | 45.35 | 0.09% | 155,553 |
| Jun 25, 2025 | 45.26 | 45.34 | 45.26 | 45.31 | 45.31 | -0.02% | 194,219 |
| Jun 24, 2025 | 45.32 | 45.39 | 45.32 | 45.32 | 45.32 | -0.02% | 512,231 |
| Jun 23, 2025 | 45.31 | 45.40 | 45.29 | 45.33 | 45.33 | 0.06% | 346,497 |
| Jun 20, 2025 | 45.26 | 45.33 | 45.25 | 45.31 | 45.31 | 0.08% | 287,165 |
| Jun 18, 2025 | 45.36 | 45.37 | 45.25 | 45.27 | 45.27 | -0.07% | 191,317 |
| Jun 17, 2025 | 45.28 | 45.33 | 45.26 | 45.30 | 45.30 | 0.17% | 148,557 |
| Jun 16, 2025 | 45.21 | 45.27 | 45.19 | 45.23 | 45.23 | 0.08% | 389,797 |
| Jun 13, 2025 | 45.25 | 45.25 | 45.16 | 45.19 | 45.19 | -0.18% | 307,053 |
| Jun 12, 2025 | 45.22 | 45.28 | 45.22 | 45.27 | 45.27 | 0.27% | 260,201 |
| Jun 11, 2025 | 45.09 | 45.17 | 45.08 | 45.15 | 45.15 | 0.18% | 297,965 |
| Jun 10, 2025 | 45.14 | 45.15 | 45.06 | 45.07 | 45.07 | -0.07% | 190,019 |
| Jun 9, 2025 | 45.04 | 45.14 | 45.01 | 45.10 | 45.10 | 0.23% | 550,060 |
| Jun 6, 2025 | 44.99 | 45.06 | 44.97 | 45.00 | 45.00 | -0.23% | 652,915 |
| Jun 5, 2025 | 45.11 | 45.14 | 45.05 | 45.10 | 45.10 | 0.02% | 557,924 |
| Jun 4, 2025 | 45.09 | 45.15 | 45.05 | 45.09 | 45.09 | 0.22% | 219,657 |
| Jun 3, 2025 | 44.97 | 45.05 | 44.93 | 44.99 | 44.99 | 0.07% | 931,235 |
| Jun 2, 2025 | 45.03 | 45.05 | 44.89 | 44.96 | 44.96 | -0.46% | 587,244 |
| May 30, 2025 | 45.19 | 45.20 | 45.11 | 45.17 | 45.06 | -0.04% | 252,797 |
| May 29, 2025 | 45.15 | 45.26 | 45.13 | 45.19 | 45.08 | 0.07% | 223,962 |
| May 28, 2025 | 45.21 | 45.25 | 45.13 | 45.16 | 45.05 | -0.11% | 318,960 |
| May 27, 2025 | 45.18 | 45.27 | 45.15 | 45.21 | 45.10 | 0.20% | 624,435 |
| May 23, 2025 | 45.09 | 45.16 | 45.09 | 45.12 | 45.01 | 0.11% | 306,038 |
| May 22, 2025 | 45.01 | 45.07 | 44.94 | 45.07 | 44.96 | 0.24% | 284,900 |
| May 21, 2025 | 45.18 | 45.18 | 44.95 | 44.96 | 44.85 | -0.51% | 368,999 |
| May 20, 2025 | 45.16 | 45.20 | 45.07 | 45.19 | 45.08 | 0.04% | 308,132 |
| May 19, 2025 | 45.02 | 45.19 | 44.98 | 45.17 | 45.06 | -0.02% | 440,930 |
| May 16, 2025 | 45.20 | 45.23 | 45.14 | 45.18 | 45.07 | 0.02% | 1,330,540 |
| May 15, 2025 | 45.07 | 45.27 | 45.06 | 45.17 | 45.06 | 0.22% | 350,989 |
| May 14, 2025 | 45.15 | 45.15 | 45.02 | 45.07 | 44.96 | -0.22% | 500,813 |
| May 13, 2025 | 45.15 | 45.18 | 45.08 | 45.17 | 45.06 | 0.16% | 361,154 |
| May 12, 2025 | 45.25 | 45.25 | 45.04 | 45.10 | 44.99 | -0.35% | 1,104,108 |
| May 9, 2025 | 45.31 | 45.34 | 45.24 | 45.26 | 45.15 | 0.06% | 593,345 |
| May 8, 2025 | 45.34 | 45.34 | 45.23 | 45.24 | 45.12 | -0.23% | 436,493 |
| May 7, 2025 | 45.26 | 45.41 | 45.26 | 45.34 | 45.22 | 0.13% | 411,998 |
| May 6, 2025 | 45.05 | 45.29 | 45.03 | 45.28 | 45.16 | 0.35% | 446,690 |
| May 5, 2025 | 45.20 | 45.20 | 45.06 | 45.12 | 45.01 | -0.24% | 518,525 |
| May 2, 2025 | 45.25 | 45.27 | 45.13 | 45.23 | 45.12 | -0.11% | 1,212,564 |
| May 1, 2025 | 45.23 | 45.33 | 45.17 | 45.28 | 45.16 | -0.11% | 363,541 |
| Apr 30, 2025 | 45.11 | 45.44 | 45.08 | 45.33 | 45.11 | 0.22% | 1,040,405 |
| Apr 29, 2025 | 45.15 | 45.30 | 45.15 | 45.23 | 45.01 | 0.09% | 303,712 |
| Apr 28, 2025 | 45.06 | 45.22 | 45.06 | 45.19 | 44.97 | 0.18% | 399,963 |
| Apr 25, 2025 | 45.11 | 45.18 | 45.03 | 45.11 | 44.90 | 0.29% | 391,461 |
| Apr 24, 2025 | 44.79 | 44.98 | 44.79 | 44.98 | 44.77 | 0.60% | 424,688 |
| Apr 23, 2025 | 44.88 | 45.07 | 44.68 | 44.71 | 44.50 | 0.47% | 343,282 |
| Apr 22, 2025 | 44.71 | 44.72 | 44.16 | 44.50 | 44.29 | -0.36% | 1,404,309 |
| Apr 21, 2025 | 44.87 | 44.90 | 44.61 | 44.66 | 44.45 | -0.49% | 423,123 |
| Apr 17, 2025 | 44.88 | 44.96 | 44.80 | 44.88 | 44.67 | - | 387,380 |
| Apr 16, 2025 | 44.81 | 44.90 | 44.73 | 44.88 | 44.67 | 0.45% | 564,278 |