Vaneck High Yield Muni ETF (NY: HYD )

63.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 61.71 61.73 61.66 61.69 146,816 +0.00(+0.00%)
Feb 27, 2019 61.74 61.74 61.64 61.69 143,061 -0.06(-0.10%)
Feb 26, 2019 61.64 61.75 61.63 61.75 270,307 +0.16(+0.26%)
Feb 25, 2019 61.63 61.66 61.56 61.59 210,216 +0.00(+0.00%)
Feb 22, 2019 61.64 61.64 61.57 61.59 372,600 +0.01(+0.02%)
Feb 21, 2019 61.60 61.60 61.54 61.58 190,293 -0.02(-0.03%)
Feb 20, 2019 61.61 61.63 61.56 61.60 365,977 +0.02(+0.03%)
Feb 19, 2019 61.52 61.62 61.50 61.58 484,541 +0.08(+0.13%)
Feb 15, 2019 61.47 61.54 61.47 61.50 185,400 -0.07(-0.11%)
Feb 14, 2019 61.47 61.61 61.47 61.57 178,314 +0.10(+0.17%)
Feb 13, 2019 61.42 61.48 61.42 61.47 324,427 -0.01(-0.02%)
Feb 12, 2019 61.47 61.51 61.44 61.48 259,773 +0.00(+0.00%)
Feb 11, 2019 61.50 61.50 61.41 61.48 243,255 -0.05(-0.08%)
Feb 08, 2019 61.50 61.54 61.43 61.53 220,200 +0.13(+0.21%)
Feb 07, 2019 61.47 61.47 61.32 61.40 201,486 +0.07(+0.11%)
Feb 06, 2019 61.38 61.38 61.26 61.33 176,171 -0.01(-0.02%)
Feb 05, 2019 61.28 61.34 61.22 61.34 324,079 +0.09(+0.15%)
Feb 04, 2019 61.28 61.28 61.19 61.25 289,941 -0.01(-0.02%)
Feb 01, 2019 61.30 61.30 61.20 61.26 326,000 -0.26(-0.42%)
Jan 31, 2019 61.37 61.54 61.36 61.52 505,054 +0.15(+0.24%)
Jan 30, 2019 61.28 61.37 61.22 61.37 346,951 +0.07(+0.11%)
Jan 29, 2019 61.23 61.30 61.18 61.30 319,564 +0.06(+0.10%)
Jan 28, 2019 61.22 61.28 61.15 61.24 435,188 +0.01(+0.02%)
Jan 25, 2019 61.19 61.24 61.13 61.23 393,700 -0.04(-0.07%)
Jan 24, 2019 61.23 61.28 61.05 61.27 384,859 +0.22(+0.36%)
Jan 23, 2019 61.15 61.18 61.05 61.05 246,749 -0.14(-0.23%)
Jan 22, 2019 61.28 61.28 61.01 61.19 660,363 +0.04(+0.07%)
Jan 18, 2019 61.27 61.36 61.00 61.15 866,300 -0.20(-0.33%)
Jan 17, 2019 61.21 61.35 61.21 61.35 389,822 +0.03(+0.05%)
Jan 16, 2019 61.31 61.36 61.19 61.32 749,430 -0.03(-0.05%)
Jan 15, 2019 61.29 61.35 61.23 61.35 278,808 +0.01(+0.02%)
Jan 14, 2019 61.14 61.34 61.14 61.34 356,399 +0.12(+0.20%)
Jan 11, 2019 61.03 61.24 61.03 61.22 378,800 +0.22(+0.36%)
Jan 10, 2019 61.07 61.19 61.00 61.00 499,898 -0.12(-0.20%)
Jan 09, 2019 61.09 61.12 60.95 61.12 324,379 +0.03(+0.05%)
Jan 08, 2019 61.10 61.10 60.96 61.09 298,977 -0.01(-0.02%)
Jan 07, 2019 61.10 61.18 61.02 61.10 439,419 +0.19(+0.31%)
Jan 04, 2019 61.11 61.11 60.91 60.91 366,300 -0.33(-0.54%)
Jan 03, 2019 61.03 61.27 61.03 61.24 446,122 +0.14(+0.23%)
Jan 02, 2019 61.15 61.19 61.02 61.10 642,662 +0.06(+0.10%)
Dec 31, 2018 61.00 61.17 61.00 61.04 492,600 -0.09(-0.15%)
Dec 28, 2018 61.24 61.29 61.07 61.13 468,700 +0.04(+0.07%)
Dec 27, 2018 61.22 61.25 61.07 61.09 413,470 -0.26(-0.42%)
Dec 26, 2018 61.43 61.53 61.34 61.35 629,645 -0.10(-0.16%)
Dec 24, 2018 61.50 61.51 61.40 61.45 392,800 -0.01(-0.02%)
Dec 21, 2018 61.37 61.46 61.29 61.46 689,900 +0.14(+0.23%)
Dec 20, 2018 61.36 61.46 61.27 61.32 434,367 -0.04(-0.07%)
Dec 19, 2018 61.15 61.39 61.15 61.36 494,400 +0.15(+0.25%)
Dec 18, 2018 61.08 61.21 61.03 61.21 528,164 +0.15(+0.25%)
Dec 17, 2018 61.03 61.10 60.99 61.06 378,087 +0.08(+0.13%)
Dec 14, 2018 60.97 61.10 60.96 60.98 392,500 -0.06(-0.10%)
Dec 13, 2018 61.03 61.08 60.94 61.04 363,880 -0.01(-0.02%)
Dec 12, 2018 60.98 61.06 60.91 61.05 302,972 +0.00(+0.00%)
Dec 11, 2018 61.04 61.18 60.99 61.05 525,035 -0.13(-0.21%)
Dec 10, 2018 60.91 61.20 60.91 61.18 1,159,443 +0.17(+0.28%)
Dec 07, 2018 60.82 61.02 60.82 61.01 646,800 +0.07(+0.11%)
Dec 06, 2018 60.92 61.12 60.85 60.94 938,332 +0.06(+0.10%)
Dec 04, 2018 60.80 60.90 60.72 60.88 445,700 +0.16(+0.26%)
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.