VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
45.39
+0.18 (0.40%)
At close: Mar 28, 2025, 3:59 PM
45.62
+0.23 (0.51%)
After-hours: Mar 28, 2025, 4:56 PM EDT
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.36 | 45.45 | 45.35 | 45.39 | 45.39 | 0.40% | 1,064,008 |
| Mar 27, 2025 | 45.29 | 45.32 | 45.21 | 45.21 | 45.21 | -0.33% | 1,201,746 |
| Mar 26, 2025 | 45.57 | 45.59 | 45.33 | 45.36 | 45.36 | -0.55% | 344,800 |
| Mar 25, 2025 | 45.70 | 45.70 | 45.60 | 45.61 | 45.61 | -0.20% | 323,092 |
| Mar 24, 2025 | 45.79 | 45.84 | 45.63 | 45.70 | 45.70 | -0.23% | 287,637 |
| Mar 21, 2025 | 45.91 | 45.93 | 45.75 | 45.81 | 45.81 | -0.10% | 171,017 |
| Mar 20, 2025 | 46.00 | 46.00 | 45.83 | 45.85 | 45.85 | 0.04% | 243,943 |
| Mar 19, 2025 | 45.74 | 45.88 | 45.69 | 45.83 | 45.83 | -0.11% | 242,140 |
| Mar 18, 2025 | 45.84 | 45.89 | 45.80 | 45.88 | 45.88 | 0.09% | 187,664 |
| Mar 17, 2025 | 45.85 | 45.90 | 45.80 | 45.84 | 45.84 | 0.13% | 394,585 |
| Mar 14, 2025 | 45.79 | 45.81 | 45.76 | 45.78 | 45.78 | -0.12% | 281,739 |
| Mar 13, 2025 | 45.87 | 45.89 | 45.71 | 45.84 | 45.84 | -0.22% | 304,650 |
| Mar 12, 2025 | 46.05 | 46.08 | 45.78 | 45.94 | 45.94 | -0.33% | 2,485,658 |
| Mar 11, 2025 | 46.21 | 46.25 | 46.06 | 46.09 | 46.09 | -0.40% | 247,759 |
| Mar 10, 2025 | 46.25 | 46.27 | 46.20 | 46.27 | 46.27 | 0.31% | 244,055 |
| Mar 7, 2025 | 46.32 | 46.32 | 46.03 | 46.13 | 46.13 | -0.20% | 529,990 |
| Mar 6, 2025 | 46.37 | 46.40 | 46.22 | 46.22 | 46.22 | -0.34% | 157,993 |
| Mar 5, 2025 | 46.42 | 46.48 | 46.31 | 46.38 | 46.38 | -0.02% | 205,094 |
| Mar 4, 2025 | 46.55 | 46.58 | 46.36 | 46.39 | 46.39 | -0.37% | 173,632 |
| Mar 3, 2025 | 46.48 | 46.56 | 46.47 | 46.56 | 46.56 | -0.23% | 186,134 |
| Feb 28, 2025 | 46.63 | 46.67 | 46.59 | 46.67 | 46.57 | 0.17% | 244,598 |
| Feb 27, 2025 | 46.52 | 46.59 | 46.50 | 46.59 | 46.49 | -0.14% | 197,706 |
| Feb 26, 2025 | 46.54 | 46.68 | 46.52 | 46.65 | 46.55 | 0.16% | 94,727 |
| Feb 25, 2025 | 46.55 | 46.62 | 46.52 | 46.58 | 46.48 | 0.31% | 222,182 |
| Feb 24, 2025 | 46.41 | 46.48 | 46.37 | 46.43 | 46.33 | - | 122,726 |
| Feb 21, 2025 | 46.28 | 46.48 | 46.28 | 46.43 | 46.33 | 0.31% | 227,844 |
| Feb 20, 2025 | 46.20 | 46.31 | 46.20 | 46.29 | 46.19 | 0.19% | 194,737 |
| Feb 19, 2025 | 46.14 | 46.21 | 46.07 | 46.20 | 46.10 | 0.18% | 173,320 |
| Feb 18, 2025 | 46.14 | 46.17 | 46.09 | 46.11 | 46.01 | -0.19% | 252,017 |
| Feb 14, 2025 | 46.22 | 46.29 | 46.20 | 46.20 | 46.10 | 0.15% | 214,465 |
| Feb 13, 2025 | 46.05 | 46.20 | 46.05 | 46.13 | 46.03 | 0.35% | 229,715 |
| Feb 12, 2025 | 45.98 | 45.98 | 45.90 | 45.97 | 45.87 | -0.33% | 356,868 |
| Feb 11, 2025 | 46.14 | 46.15 | 46.09 | 46.12 | 46.02 | -0.10% | 172,840 |
| Feb 10, 2025 | 46.20 | 46.24 | 46.14 | 46.17 | 46.07 | -0.08% | 205,526 |
| Feb 7, 2025 | 46.22 | 46.23 | 46.16 | 46.20 | 46.10 | -0.09% | 370,242 |
| Feb 6, 2025 | 46.26 | 46.29 | 46.23 | 46.24 | 46.14 | -0.09% | 204,895 |
| Feb 5, 2025 | 46.10 | 46.29 | 46.10 | 46.28 | 46.18 | 0.46% | 332,490 |
| Feb 4, 2025 | 46.02 | 46.09 | 45.94 | 46.07 | 45.97 | 0.20% | 349,230 |
| Feb 3, 2025 | 46.01 | 46.05 | 45.89 | 45.98 | 45.88 | -0.13% | 955,807 |
| Jan 31, 2025 | 46.08 | 46.12 | 46.00 | 46.04 | 45.83 | -0.13% | 303,292 |
| Jan 30, 2025 | 46.16 | 46.16 | 46.08 | 46.10 | 45.89 | 0.15% | 336,261 |
| Jan 29, 2025 | 46.03 | 46.05 | 45.92 | 46.03 | 45.82 | - | 203,168 |
| Jan 28, 2025 | 46.01 | 46.07 | 45.97 | 46.03 | 45.82 | -0.17% | 204,445 |
| Jan 27, 2025 | 46.07 | 46.11 | 45.99 | 46.11 | 45.90 | 0.48% | 665,396 |
| Jan 24, 2025 | 45.83 | 45.89 | 45.78 | 45.89 | 45.68 | 0.31% | 395,326 |
| Jan 23, 2025 | 45.79 | 45.79 | 45.73 | 45.75 | 45.54 | -0.13% | 879,659 |
| Jan 22, 2025 | 45.88 | 45.88 | 45.78 | 45.81 | 45.60 | - | 571,277 |
| Jan 21, 2025 | 45.89 | 45.98 | 45.80 | 45.81 | 45.60 | -0.04% | 1,465,970 |
| Jan 17, 2025 | 45.85 | 45.91 | 45.83 | 45.83 | 45.62 | 0.20% | 386,461 |
| Jan 16, 2025 | 45.71 | 45.85 | 45.68 | 45.74 | 45.54 | -0.07% | 353,601 |