VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
46.30
+0.04 (0.09%)
At close: Mar 30, 2026, 4:00 PM EDT
46.30
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 46.33 | 46.36 | 46.27 | 46.30 | 46.30 | 0.09% | 29,930 |
| Mar 27, 2026 | 46.22 | 46.26 | 46.13 | 46.26 | 46.26 | 0.09% | 46,921 |
| Mar 26, 2026 | 46.31 | 46.35 | 46.16 | 46.22 | 46.22 | -0.24% | 719,112 |
| Mar 25, 2026 | 46.40 | 46.44 | 46.30 | 46.33 | 46.33 | 0.11% | 344,703 |
| Mar 24, 2026 | 46.61 | 46.61 | 46.25 | 46.28 | 46.28 | -0.79% | 332,138 |
| Mar 23, 2026 | 46.66 | 46.73 | 46.59 | 46.65 | 46.65 | 0.24% | 330,815 |
| Mar 20, 2026 | 46.80 | 46.83 | 46.52 | 46.54 | 46.54 | -0.66% | 218,140 |
| Mar 19, 2026 | 46.88 | 46.99 | 46.79 | 46.85 | 46.85 | -0.09% | 985,277 |
| Mar 18, 2026 | 46.97 | 47.05 | 46.89 | 46.89 | 46.89 | -0.30% | 160,340 |
| Mar 17, 2026 | 47.14 | 47.14 | 47.02 | 47.03 | 47.03 | -0.11% | 199,646 |
| Mar 16, 2026 | 47.15 | 47.18 | 47.04 | 47.08 | 47.08 | 0.07% | 190,789 |
| Mar 13, 2026 | 46.97 | 47.05 | 46.96 | 47.05 | 47.05 | 0.21% | 203,868 |
| Mar 12, 2026 | 47.07 | 47.12 | 46.90 | 46.95 | 46.95 | -0.42% | 208,881 |
| Mar 11, 2026 | 47.27 | 47.29 | 47.13 | 47.15 | 47.15 | -0.34% | 202,711 |
| Mar 10, 2026 | 47.36 | 47.40 | 47.30 | 47.31 | 47.31 | -0.10% | 182,246 |
| Mar 9, 2026 | 47.37 | 47.41 | 47.29 | 47.35 | 47.35 | -0.07% | 193,211 |
| Mar 6, 2026 | 47.38 | 47.39 | 47.30 | 47.39 | 47.39 | -0.06% | 198,810 |
| Mar 5, 2026 | 47.40 | 47.45 | 47.36 | 47.42 | 47.42 | -0.12% | 260,751 |
| Mar 4, 2026 | 47.51 | 47.52 | 47.42 | 47.47 | 47.47 | - | 186,634 |
| Mar 3, 2026 | 47.56 | 47.56 | 47.45 | 47.47 | 47.47 | -0.58% | 208,814 |
| Mar 2, 2026 | 47.81 | 47.81 | 47.72 | 47.75 | 47.75 | -0.45% | 228,149 |
| Feb 27, 2026 | 48.02 | 48.02 | 47.95 | 47.97 | 47.86 | 0.03% | 147,420 |
| Feb 26, 2026 | 47.91 | 47.97 | 47.91 | 47.95 | 47.85 | 0.06% | 184,625 |
| Feb 25, 2026 | 47.87 | 47.95 | 47.87 | 47.92 | 47.82 | 0.04% | 99,538 |
| Feb 24, 2026 | 47.85 | 47.90 | 47.84 | 47.90 | 47.80 | 0.08% | 211,140 |
| Feb 23, 2026 | 47.89 | 47.89 | 47.84 | 47.86 | 47.76 | 0.03% | 131,867 |
| Feb 20, 2026 | 47.83 | 47.85 | 47.82 | 47.85 | 47.74 | 0.09% | 123,932 |
| Feb 19, 2026 | 47.76 | 47.82 | 47.76 | 47.80 | 47.70 | 0.07% | 136,898 |
| Feb 18, 2026 | 47.72 | 47.79 | 47.72 | 47.77 | 47.66 | -0.03% | 137,136 |
| Feb 17, 2026 | 47.73 | 47.79 | 47.73 | 47.78 | 47.68 | 0.08% | 176,625 |
| Feb 13, 2026 | 47.72 | 47.79 | 47.71 | 47.74 | 47.64 | 0.15% | 150,773 |
| Feb 12, 2026 | 47.61 | 47.70 | 47.60 | 47.67 | 47.57 | 0.25% | 374,819 |
| Feb 11, 2026 | 47.58 | 47.60 | 47.55 | 47.55 | 47.45 | -0.15% | 250,851 |
| Feb 10, 2026 | 47.61 | 47.66 | 47.60 | 47.62 | 47.52 | 0.17% | 146,390 |
| Feb 9, 2026 | 47.52 | 47.59 | 47.52 | 47.54 | 47.44 | -0.02% | 178,998 |
| Feb 6, 2026 | 47.56 | 47.57 | 47.51 | 47.55 | 47.45 | 0.04% | 191,673 |
| Feb 5, 2026 | 47.52 | 47.58 | 47.49 | 47.53 | 47.43 | 0.23% | 375,139 |
| Feb 4, 2026 | 47.35 | 47.46 | 47.35 | 47.42 | 47.32 | 0.06% | 590,526 |
| Feb 3, 2026 | 47.35 | 47.41 | 47.34 | 47.39 | 47.29 | 0.13% | 248,644 |
| Feb 2, 2026 | 47.29 | 47.36 | 47.29 | 47.33 | 47.23 | -0.23% | 203,353 |
| Jan 30, 2026 | 47.36 | 47.44 | 47.36 | 47.44 | 47.22 | 0.13% | 211,194 |
| Jan 29, 2026 | 47.35 | 47.39 | 47.35 | 47.38 | 47.16 | 0.03% | 210,522 |
| Jan 28, 2026 | 47.32 | 47.38 | 47.31 | 47.37 | 47.15 | 0.10% | 154,765 |
| Jan 27, 2026 | 47.29 | 47.35 | 47.29 | 47.32 | 47.10 | 0.11% | 228,381 |
| Jan 26, 2026 | 47.31 | 47.34 | 47.27 | 47.27 | 47.05 | 0.02% | 244,714 |
| Jan 23, 2026 | 47.24 | 47.30 | 47.00 | 47.26 | 47.04 | 0.05% | 285,146 |
| Jan 22, 2026 | 47.26 | 47.29 | 47.23 | 47.24 | 47.02 | -0.04% | 328,750 |
| Jan 21, 2026 | 47.20 | 47.26 | 47.14 | 47.26 | 47.04 | 0.20% | 344,323 |
| Jan 20, 2026 | 47.29 | 47.29 | 47.15 | 47.16 | 46.94 | -0.34% | 412,844 |
| Jan 16, 2026 | 47.41 | 47.42 | 47.31 | 47.32 | 47.10 | -0.24% | 258,082 |