Vaneck High Yield Muni ETF (NY: HYD )

61.94 USD +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 62.00 62.00 61.92 61.92 284,114 -0.07(-0.11%)
Oct 14, 2021 61.98 62.05 61.98 61.99 956,358 +0.01(+0.02%)
Oct 13, 2021 61.97 62.03 61.91 61.98 411,049 +0.01(+0.02%)
Oct 12, 2021 61.95 62.01 61.92 61.97 1,705,205 +0.08(+0.13%)
Oct 11, 2021 61.99 61.99 61.85 61.89 570,205 -0.15(-0.24%)
Oct 08, 2021 62.13 62.20 62.03 62.04 420,908 -0.15(-0.24%)
Oct 07, 2021 62.19 62.21 62.15 62.19 317,207 -0.03(-0.05%)
Oct 06, 2021 62.20 62.23 62.18 62.22 291,624 -0.00(-0.01%)
Oct 05, 2021 62.21 62.29 62.19 62.22 684,791 -0.02(-0.02%)
Oct 04, 2021 62.30 62.39 62.13 62.24 1,354,333 -0.17(-0.27%)
Oct 01, 2021 62.45 62.45 62.34 62.41 1,018,604 -0.07(-0.11%)
Sep 30, 2021 62.39 62.52 62.39 62.48 1,099,197 +0.04(+0.06%)
Sep 29, 2021 62.48 62.53 62.42 62.44 430,143 -0.06(-0.10%)
Sep 28, 2021 62.75 62.77 62.43 62.50 3,290,548 -0.30(-0.48%)
Sep 27, 2021 62.87 62.90 62.78 62.80 847,896 -0.10(-0.16%)
Sep 24, 2021 62.95 62.96 62.89 62.90 473,164 -0.06(-0.10%)
Sep 23, 2021 63.07 63.07 62.95 62.96 789,593 -0.13(-0.21%)
Sep 22, 2021 63.07 63.11 63.04 63.09 360,086 -0.01(-0.02%)
Sep 21, 2021 63.09 63.12 63.03 63.10 282,823 +0.01(+0.02%)
Sep 20, 2021 63.06 63.10 63.01 63.09 532,897 +0.00(+0.00%)
Sep 17, 2021 63.12 63.13 63.06 63.09 381,126 +0.00(+0.00%)
Sep 16, 2021 63.15 63.15 63.06 63.09 335,602 -0.04(-0.06%)
Sep 15, 2021 63.16 63.22 63.11 63.13 253,852 +0.00(+0.00%)
Sep 14, 2021 63.15 63.17 63.12 63.13 408,895 +0.00(+0.00%)
Sep 13, 2021 63.16 63.18 63.11 63.13 458,453 +0.01(+0.02%)
Sep 10, 2021 63.17 63.17 63.09 63.12 241,789 +0.01(+0.02%)
Sep 09, 2021 63.20 63.20 63.11 63.11 332,158 -0.06(-0.09%)
Sep 08, 2021 63.12 63.21 63.01 63.17 637,274 +0.20(+0.32%)
Sep 07, 2021 63.28 63.28 62.95 62.97 1,092,202 -0.27(-0.43%)
Sep 03, 2021 63.28 63.29 63.21 63.24 274,761 -0.09(-0.14%)
Sep 02, 2021 63.35 63.39 63.31 63.33 344,164 -0.02(-0.03%)
Sep 01, 2021 63.31 63.41 63.27 63.35 1,458,238 -0.16(-0.25%)
Aug 31, 2021 63.55 63.57 63.47 63.51 481,829 -0.01(-0.02%)
Aug 30, 2021 63.50 63.57 63.44 63.52 365,358 +0.02(+0.03%)
Aug 27, 2021 63.42 63.53 63.42 63.50 398,263 +0.05(+0.08%)
Aug 26, 2021 63.46 63.50 63.39 63.45 433,638 +0.03(+0.05%)
Aug 25, 2021 63.44 63.49 63.42 63.42 426,461 -0.06(-0.09%)
Aug 24, 2021 63.49 63.57 63.43 63.48 435,241 -0.01(-0.02%)
Aug 23, 2021 63.45 63.49 63.42 63.49 313,539 +0.04(+0.06%)
Aug 20, 2021 63.44 63.50 63.42 63.45 328,643 +0.01(+0.02%)
Aug 19, 2021 63.55 63.55 63.44 63.44 551,369 -0.09(-0.14%)
Aug 18, 2021 63.56 63.58 63.51 63.53 244,404 -0.01(-0.02%)
Aug 17, 2021 63.52 63.58 63.51 63.54 316,741 +0.03(+0.05%)
Aug 16, 2021 63.66 63.66 63.50 63.51 316,666 -0.09(-0.14%)
Aug 13, 2021 63.55 63.62 63.51 63.60 403,629 +0.07(+0.11%)
Aug 12, 2021 63.56 63.59 63.48 63.53 359,457 -0.02(-0.03%)
Aug 11, 2021 63.60 63.65 63.51 63.55 565,556 -0.06(-0.09%)
Aug 10, 2021 63.62 63.66 63.60 63.61 391,801 +0.00(+0.00%)
Aug 09, 2021 63.68 63.69 63.58 63.61 586,628 +0.00(+0.00%)
Aug 06, 2021 63.66 63.72 63.61 63.61 536,396 -0.08(-0.13%)
Aug 05, 2021 63.74 63.74 63.66 63.69 529,148 -0.01(-0.02%)
Aug 04, 2021 63.83 63.83 63.64 63.70 729,373 -0.07(-0.11%)
Aug 03, 2021 63.77 63.80 63.68 63.77 902,381 +0.03(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.