High Yld Muni ETF Vaneck (NY: HYD )

62.15 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 62.14 62.22 62.12 62.15 726,100 -0.01(-0.02%)
Apr 08, 2021 62.11 62.19 61.94 62.16 719,483 +0.22(+0.36%)
Apr 07, 2021 61.90 61.98 61.90 61.94 270,474 +0.09(+0.15%)
Apr 06, 2021 61.98 61.98 61.82 61.85 763,988 -0.05(-0.08%)
Apr 05, 2021 61.93 62.03 61.81 61.90 556,552 -0.10(-0.16%)
Apr 01, 2021 62.00 62.04 61.88 62.00 528,900 -0.15(-0.24%)
Mar 31, 2021 61.94 62.19 61.94 62.15 1,085,164 +0.11(+0.18%)
Mar 30, 2021 61.99 62.07 61.89 62.04 560,380 +0.12(+0.19%)
Mar 29, 2021 61.91 62.01 61.91 61.92 329,355 -0.01(-0.02%)
Mar 26, 2021 61.94 61.97 61.85 61.93 329,000 +0.02(+0.03%)
Mar 25, 2021 61.83 62.00 61.83 61.91 320,543 -0.04(-0.06%)
Mar 24, 2021 61.80 61.95 61.69 61.95 508,324 +0.27(+0.44%)
Mar 23, 2021 61.64 61.75 61.62 61.68 343,104 +0.05(+0.08%)
Mar 22, 2021 61.49 61.66 61.49 61.63 442,943 +0.04(+0.06%)
Mar 19, 2021 61.49 61.64 61.49 61.59 382,200 +0.12(+0.20%)
Mar 18, 2021 61.85 61.85 61.38 61.47 1,176,992 -0.42(-0.68%)
Mar 17, 2021 61.87 61.95 61.72 61.89 371,182 -0.02(-0.03%)
Mar 16, 2021 61.95 61.99 61.91 61.91 467,448 -0.03(-0.04%)
Mar 15, 2021 61.90 61.97 61.87 61.94 362,135 +0.01(+0.01%)
Mar 12, 2021 61.85 62.03 61.85 61.93 408,500 -0.12(-0.19%)
Mar 11, 2021 62.06 62.14 61.97 62.05 400,449 +0.02(+0.03%)
Mar 10, 2021 61.75 62.03 61.71 62.03 438,074 +0.26(+0.42%)
Mar 09, 2021 61.69 61.78 61.58 61.77 314,697 +0.20(+0.32%)
Mar 08, 2021 61.62 61.64 61.48 61.57 356,284 -0.05(-0.08%)
Mar 05, 2021 61.64 61.64 61.49 61.62 295,400 +0.14(+0.23%)
Mar 04, 2021 61.59 61.63 61.40 61.48 499,655 -0.07(-0.11%)
Mar 03, 2021 61.50 61.56 61.40 61.55 485,827 +0.10(+0.16%)
Mar 02, 2021 61.41 61.50 61.37 61.45 402,016 +0.01(+0.02%)
Mar 01, 2021 61.52 61.52 61.24 61.44 1,482,859 -0.12(-0.19%)
Feb 26, 2021 61.47 61.57 61.09 61.56 719,300 +0.08(+0.13%)
Feb 25, 2021 61.38 61.48 61.15 61.48 1,186,295 +0.05(+0.08%)
Feb 24, 2021 61.78 61.78 61.38 61.43 1,811,182 -0.41(-0.66%)
Feb 23, 2021 61.58 61.84 61.58 61.84 1,263,444 +0.26(+0.42%)
Feb 22, 2021 62.14 62.59 61.58 61.58 1,189,605 -0.66(-1.06%)
Feb 19, 2021 62.50 62.60 61.99 62.24 1,185,900 -0.27(-0.43%)
Feb 18, 2021 62.74 62.74 62.50 62.51 374,173 -0.23(-0.37%)
Feb 17, 2021 62.85 62.85 62.61 62.74 572,674 +0.14(+0.22%)
Feb 16, 2021 62.91 62.92 62.60 62.60 797,986 -0.32(-0.51%)
Feb 12, 2021 62.92 62.96 62.91 62.92 294,600 -0.04(-0.06%)
Feb 11, 2021 62.96 62.97 62.91 62.96 382,844 +0.02(+0.03%)
Feb 10, 2021 62.94 62.94 62.82 62.94 540,898 +0.02(+0.03%)
Feb 09, 2021 62.90 62.95 62.82 62.92 389,422 +0.06(+0.10%)
Feb 08, 2021 62.67 62.86 62.67 62.86 607,748 +0.17(+0.27%)
Feb 05, 2021 62.76 62.76 62.66 62.69 1,097,300 -0.01(-0.02%)
Feb 04, 2021 62.64 62.71 62.57 62.70 750,779 +0.14(+0.22%)
Feb 03, 2021 62.59 62.67 62.56 62.56 670,925 -0.08(-0.13%)
Feb 02, 2021 62.66 62.68 62.57 62.64 785,259 +0.02(+0.03%)
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.