VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
45.41
+0.07 (0.17%)
At close: Jul 31, 2025, 4:00 PM
45.41
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 45.42 | 45.43 | 45.38 | 45.42 | - | 0.19% | 220,515 |
| Jul 30, 2025 | 45.38 | 45.43 | 45.32 | 45.34 | 45.34 | -0.19% | 211,776 |
| Jul 29, 2025 | 45.29 | 45.45 | 45.29 | 45.42 | 45.42 | 0.21% | 228,795 |
| Jul 28, 2025 | 45.33 | 45.36 | 45.29 | 45.33 | 45.33 | - | 433,164 |
| Jul 25, 2025 | 45.28 | 45.35 | 45.28 | 45.33 | 45.33 | 0.02% | 262,252 |
| Jul 24, 2025 | 45.25 | 45.33 | 45.22 | 45.32 | 45.32 | 0.08% | 329,591 |
| Jul 23, 2025 | 45.32 | 45.32 | 45.22 | 45.28 | 45.28 | -0.11% | 314,144 |
| Jul 22, 2025 | 45.30 | 45.35 | 45.28 | 45.33 | 45.33 | 0.02% | 187,537 |
| Jul 21, 2025 | 45.33 | 45.38 | 45.29 | 45.32 | 45.32 | 0.27% | 485,672 |
| Jul 18, 2025 | 45.21 | 45.21 | 45.16 | 45.20 | 45.20 | -0.03% | 266,838 |
| Jul 17, 2025 | 45.26 | 45.26 | 45.13 | 45.22 | 45.22 | -0.08% | 267,207 |
| Jul 16, 2025 | 45.31 | 45.31 | 45.19 | 45.25 | 45.25 | -0.08% | 470,385 |
| Jul 15, 2025 | 45.39 | 45.39 | 45.24 | 45.29 | 45.29 | -0.21% | 297,397 |
| Jul 14, 2025 | 45.40 | 45.42 | 45.31 | 45.38 | 45.38 | -0.04% | 219,334 |
| Jul 11, 2025 | 45.49 | 45.49 | 45.36 | 45.40 | 45.40 | -0.21% | 180,245 |
| Jul 10, 2025 | 45.49 | 45.52 | 45.46 | 45.50 | 45.50 | -0.03% | 228,602 |
| Jul 9, 2025 | 45.47 | 45.53 | 45.44 | 45.51 | 45.51 | 0.22% | 202,344 |
| Jul 8, 2025 | 45.43 | 45.43 | 45.39 | 45.41 | 45.41 | -0.07% | 197,076 |
| Jul 7, 2025 | 45.46 | 45.46 | 45.37 | 45.44 | 45.44 | -0.03% | 284,191 |
| Jul 3, 2025 | 45.46 | 45.50 | 45.43 | 45.46 | 45.46 | -0.07% | 126,076 |
| Jul 2, 2025 | 45.39 | 45.49 | 45.39 | 45.49 | 45.49 | 0.14% | 220,990 |
| Jul 1, 2025 | 45.42 | 45.45 | 45.38 | 45.42 | 45.42 | -0.11% | 248,082 |
| Jun 30, 2025 | 45.48 | 45.53 | 45.45 | 45.47 | 45.35 | 0.20% | 413,688 |
| Jun 27, 2025 | 45.32 | 45.42 | 45.32 | 45.38 | 45.27 | 0.07% | 291,653 |
| Jun 26, 2025 | 45.33 | 45.40 | 45.33 | 45.35 | 45.24 | 0.09% | 155,553 |
| Jun 25, 2025 | 45.26 | 45.34 | 45.26 | 45.31 | 45.20 | -0.02% | 194,219 |
| Jun 24, 2025 | 45.32 | 45.39 | 45.32 | 45.32 | 45.21 | -0.02% | 512,231 |
| Jun 23, 2025 | 45.31 | 45.40 | 45.29 | 45.33 | 45.22 | 0.06% | 346,497 |
| Jun 20, 2025 | 45.26 | 45.33 | 45.25 | 45.31 | 45.19 | 0.08% | 287,165 |
| Jun 18, 2025 | 45.36 | 45.37 | 45.25 | 45.27 | 45.16 | -0.07% | 191,317 |
| Jun 17, 2025 | 45.28 | 45.33 | 45.26 | 45.30 | 45.19 | 0.17% | 148,557 |
| Jun 16, 2025 | 45.21 | 45.27 | 45.19 | 45.23 | 45.11 | 0.08% | 389,797 |
| Jun 13, 2025 | 45.25 | 45.25 | 45.16 | 45.19 | 45.08 | -0.18% | 307,053 |
| Jun 12, 2025 | 45.22 | 45.28 | 45.22 | 45.27 | 45.16 | 0.27% | 260,201 |
| Jun 11, 2025 | 45.09 | 45.17 | 45.08 | 45.15 | 45.04 | 0.18% | 297,965 |
| Jun 10, 2025 | 45.14 | 45.15 | 45.06 | 45.07 | 44.96 | -0.07% | 190,019 |
| Jun 9, 2025 | 45.04 | 45.14 | 45.01 | 45.10 | 44.99 | 0.23% | 550,060 |
| Jun 6, 2025 | 44.99 | 45.06 | 44.97 | 45.00 | 44.88 | -0.23% | 652,915 |
| Jun 5, 2025 | 45.11 | 45.14 | 45.05 | 45.10 | 44.99 | 0.02% | 557,924 |
| Jun 4, 2025 | 45.09 | 45.15 | 45.05 | 45.09 | 44.98 | 0.22% | 219,657 |
| Jun 3, 2025 | 44.97 | 45.05 | 44.93 | 44.99 | 44.88 | 0.07% | 931,235 |
| Jun 2, 2025 | 45.03 | 45.05 | 44.89 | 44.96 | 44.85 | -0.46% | 587,244 |
| May 30, 2025 | 45.19 | 45.20 | 45.11 | 45.17 | 44.94 | -0.04% | 252,797 |
| May 29, 2025 | 45.15 | 45.26 | 45.13 | 45.19 | 44.96 | 0.07% | 223,962 |
| May 28, 2025 | 45.21 | 45.25 | 45.13 | 45.16 | 44.93 | -0.11% | 318,960 |
| May 27, 2025 | 45.18 | 45.27 | 45.15 | 45.21 | 44.98 | 0.20% | 624,435 |
| May 23, 2025 | 45.09 | 45.16 | 45.09 | 45.12 | 44.89 | 0.11% | 306,038 |
| May 22, 2025 | 45.01 | 45.07 | 44.94 | 45.07 | 44.84 | 0.24% | 284,900 |
| May 21, 2025 | 45.18 | 45.18 | 44.95 | 44.96 | 44.73 | -0.51% | 368,999 |
| May 20, 2025 | 45.16 | 45.20 | 45.07 | 45.19 | 44.96 | 0.04% | 308,132 |