VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
47.07
0.00 (0.01%)
Dec 17, 2025, 3:22 PM EST - Market open
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 47.04 | 47.07 | 47.04 | 47.06 | - | - | 40,791 |
| Dec 16, 2025 | 46.99 | 47.07 | 46.99 | 47.06 | 47.06 | 0.04% | 226,028 |
| Dec 15, 2025 | 47.06 | 47.06 | 46.99 | 47.04 | 47.04 | 0.09% | 12,536 |
| Dec 12, 2025 | 46.96 | 47.01 | 46.96 | 47.00 | 47.00 | -0.05% | 270,954 |
| Dec 11, 2025 | 47.02 | 47.06 | 47.01 | 47.03 | 47.03 | 0.03% | 183,054 |
| Dec 10, 2025 | 46.93 | 47.01 | 46.93 | 47.01 | 47.01 | 0.13% | 172,781 |
| Dec 9, 2025 | 46.95 | 47.00 | 46.93 | 46.95 | 46.95 | - | 387,549 |
| Dec 8, 2025 | 46.99 | 46.99 | 46.93 | 46.95 | 46.95 | -0.07% | 348,568 |
| Dec 5, 2025 | 46.99 | 47.02 | 46.98 | 46.99 | 46.99 | -0.05% | 210,918 |
| Dec 4, 2025 | 46.97 | 47.01 | 46.94 | 47.01 | 47.01 | 0.04% | 160,113 |
| Dec 3, 2025 | 47.01 | 47.04 | 46.98 | 46.99 | 46.99 | 0.13% | 181,879 |
| Dec 2, 2025 | 46.92 | 46.95 | 46.87 | 46.93 | 46.93 | -0.06% | 182,779 |
| Dec 1, 2025 | 46.93 | 46.97 | 46.91 | 46.96 | 46.96 | -0.19% | 136,048 |
| Nov 28, 2025 | 47.02 | 47.07 | 47.02 | 47.05 | 47.05 | -0.25% | 137,576 |
| Nov 26, 2025 | 47.10 | 47.19 | 47.10 | 47.17 | 47.06 | 0.13% | 131,291 |
| Nov 25, 2025 | 47.10 | 47.11 | 47.08 | 47.11 | 47.00 | 0.05% | 222,234 |
| Nov 24, 2025 | 47.07 | 47.11 | 47.05 | 47.09 | 46.98 | 0.23% | 230,583 |
| Nov 21, 2025 | 47.01 | 47.03 | 46.97 | 46.98 | 46.87 | 0.03% | 287,909 |
| Nov 20, 2025 | 46.98 | 46.98 | 46.92 | 46.96 | 46.85 | 0.09% | 225,499 |
| Nov 19, 2025 | 47.01 | 47.01 | 46.89 | 46.92 | 46.81 | -0.06% | 138,207 |
| Nov 18, 2025 | 46.96 | 46.97 | 46.91 | 46.95 | 46.84 | 0.11% | 167,954 |
| Nov 17, 2025 | 46.91 | 46.93 | 46.88 | 46.90 | 46.79 | -0.05% | 137,583 |
| Nov 14, 2025 | 47.04 | 47.05 | 46.92 | 46.93 | 46.82 | -0.14% | 195,666 |
| Nov 13, 2025 | 47.02 | 47.03 | 46.97 | 46.99 | 46.88 | -0.17% | 146,061 |
| Nov 12, 2025 | 47.12 | 47.12 | 47.04 | 47.07 | 46.96 | -0.17% | 106,221 |
| Nov 11, 2025 | 47.10 | 47.15 | 47.08 | 47.15 | 47.04 | 0.30% | 138,028 |
| Nov 10, 2025 | 47.00 | 47.02 | 46.99 | 47.01 | 46.90 | 0.01% | 159,721 |
| Nov 7, 2025 | 46.98 | 47.05 | 46.98 | 47.01 | 46.90 | -0.01% | 160,076 |
| Nov 6, 2025 | 47.02 | 47.02 | 46.96 | 47.01 | 46.90 | 0.23% | 216,658 |
| Nov 5, 2025 | 46.96 | 46.96 | 46.90 | 46.90 | 46.79 | -0.26% | 248,082 |
| Nov 4, 2025 | 46.95 | 47.04 | 46.95 | 47.02 | 46.91 | 0.19% | 214,206 |
| Nov 3, 2025 | 46.95 | 46.99 | 46.92 | 46.93 | 46.82 | -0.42% | 214,622 |
| Oct 31, 2025 | 47.12 | 47.19 | 47.11 | 47.13 | 46.90 | -0.01% | 304,466 |
| Oct 30, 2025 | 47.02 | 47.14 | 46.97 | 47.14 | 46.91 | 0.10% | 180,260 |
| Oct 29, 2025 | 47.18 | 47.22 | 47.05 | 47.09 | 46.86 | -0.21% | 139,680 |
| Oct 28, 2025 | 47.20 | 47.24 | 47.19 | 47.19 | 46.96 | -0.04% | 208,272 |
| Oct 27, 2025 | 47.16 | 47.22 | 47.14 | 47.21 | 46.98 | 0.08% | 128,573 |
| Oct 24, 2025 | 47.18 | 47.20 | 47.15 | 47.17 | 46.94 | 0.10% | 172,339 |
| Oct 23, 2025 | 47.06 | 47.13 | 47.05 | 47.13 | 46.90 | -0.05% | 237,950 |
| Oct 22, 2025 | 47.16 | 47.17 | 47.12 | 47.15 | 46.92 | 0.08% | 199,271 |
| Oct 21, 2025 | 47.14 | 47.15 | 47.11 | 47.11 | 46.88 | 0.10% | 202,878 |
| Oct 20, 2025 | 47.11 | 47.13 | 47.06 | 47.07 | 46.84 | -0.01% | 181,134 |
| Oct 17, 2025 | 47.01 | 47.07 | 47.01 | 47.07 | 46.84 | 0.26% | 246,391 |
| Oct 16, 2025 | 46.88 | 46.99 | 46.88 | 46.95 | 46.72 | 0.09% | 247,388 |
| Oct 15, 2025 | 46.84 | 46.93 | 46.81 | 46.91 | 46.68 | 0.21% | 198,448 |
| Oct 14, 2025 | 46.83 | 46.85 | 46.81 | 46.81 | 46.58 | -0.04% | 103,071 |
| Oct 13, 2025 | 46.76 | 46.83 | 46.74 | 46.83 | 46.60 | 0.18% | 63,138 |
| Oct 10, 2025 | 46.75 | 46.76 | 46.69 | 46.75 | 46.52 | 0.29% | 108,316 |
| Oct 9, 2025 | 46.62 | 46.66 | 46.59 | 46.61 | 46.39 | -0.05% | 92,878 |
| Oct 8, 2025 | 46.63 | 46.67 | 46.62 | 46.64 | 46.41 | 0.08% | 169,548 |