High Yld Muni ETF Vaneck (NY: HYD )

63.49 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.44 31.47 31.42 31.47 387,872 +0.08(+0.25%)
May 30, 2018 31.42 31.42 31.32 31.39 341,230 -0.10(-0.32%)
May 29, 2018 31.42 31.49 31.42 31.49 283,859 +0.10(+0.32%)
May 25, 2018 31.39 31.39 31.39 0 +0.09(+0.29%)
May 24, 2018 31.29 31.30 31.26 31.30 242,435 +0.05(+0.16%)
May 23, 2018 31.23 31.26 31.19 31.25 327,461 +0.09(+0.29%)
May 22, 2018 31.13 31.16 31.11 31.16 483,457 +0.03(+0.10%)
May 21, 2018 31.12 31.14 31.09 31.13 267,566 +0.00(+0.00%)
May 18, 2018 31.16 31.16 31.11 31.13 259,976 -0.02(-0.06%)
May 17, 2018 31.17 31.18 31.10 31.15 268,381 +0.01(+0.03%)
May 16, 2018 31.17 31.17 31.12 31.14 279,601 +0.00(+0.00%)
May 15, 2018 31.20 31.21 31.12 31.14 399,854 -0.09(-0.29%)
May 14, 2018 31.25 31.25 31.21 31.23 301,190 -0.03(-0.10%)
May 11, 2018 31.23 31.26 31.20 31.26 213,211 +0.04(+0.13%)
May 10, 2018 31.16 31.22 31.16 31.22 283,785 +0.09(+0.29%)
May 09, 2018 31.15 31.16 31.12 31.13 480,373 -0.03(-0.10%)
May 08, 2018 31.16 31.17 31.13 31.16 373,699 -0.01(-0.03%)
May 07, 2018 31.15 31.17 31.11 31.17 358,335 +0.05(+0.16%)
May 04, 2018 31.13 31.14 31.09 31.12 168,974 +0.01(+0.03%)
May 03, 2018 31.10 31.16 31.07 31.11 688,911 +0.05(+0.16%)
May 02, 2018 31.00 31.06 31.00 31.06 542,877 +0.06(+0.19%)
May 01, 2018 31.02 31.02 30.96 31.00 874,923 -0.08(-0.26%)
Apr 30, 2018 31.10 31.11 31.06 31.08 241,254 +0.02(+0.06%)
Apr 27, 2018 31.07 31.10 31.06 31.06 291,466 -0.01(-0.03%)
Apr 26, 2018 31.01 31.07 30.97 31.07 566,877 +0.13(+0.42%)
Apr 25, 2018 31.05 31.05 30.94 30.94 666,867 -0.17(-0.55%)
Apr 24, 2018 31.07 31.14 31.02 31.11 2,117,116 +0.04(+0.13%)
Apr 23, 2018 31.08 31.08 31.03 31.07 459,223 +0.02(+0.06%)
Apr 20, 2018 31.06 31.11 31.02 31.05 238,471 -0.04(-0.13%)
Apr 19, 2018 31.08 31.10 31.05 31.09 250,244 +0.00(+0.00%)
Apr 18, 2018 31.12 31.14 31.09 31.09 440,267 +0.00(+0.00%)
Apr 17, 2018 31.08 31.11 31.05 31.09 443,011 +0.00(+0.00%)
Apr 16, 2018 31.09 31.10 31.06 31.09 420,630 -0.01(-0.03%)
Apr 13, 2018 31.09 31.10 31.04 31.10 833,086 +0.06(+0.19%)
Apr 12, 2018 31.09 31.11 31.04 31.04 519,854 -0.07(-0.23%)
Apr 11, 2018 31.07 31.12 31.05 31.11 377,057 +0.06(+0.19%)
Apr 10, 2018 31.03 31.07 31.00 31.05 350,697 +0.01(+0.03%)
Apr 09, 2018 31.04 31.05 30.99 31.04 932,368 -0.01(-0.03%)
Apr 06, 2018 31.00 31.05 30.97 31.05 385,709 +0.04(+0.13%)
Apr 05, 2018 31.02 31.04 31.00 31.01 933,690 +0.01(+0.03%)
Apr 04, 2018 31.02 31.05 30.97 31.00 1,586,555 +0.01(+0.03%)
Apr 03, 2018 30.94 31.01 30.94 30.99 2,314,036 +0.01(+0.03%)
Apr 02, 2018 30.88 31.04 30.79 30.98 5,899,287 -0.01(-0.03%)
Mar 29, 2018 30.99 30.99 30.99 0 -0.01(-0.03%)
Mar 28, 2018 31.00 31.02 30.93 31.00 559,915 +0.04(+0.13%)
Mar 27, 2018 30.92 30.98 30.88 30.96 417,049 +0.03(+0.10%)
Mar 26, 2018 30.89 30.94 30.78 30.93 440,097 +0.04(+0.13%)
Mar 23, 2018 30.86 30.89 30.81 30.89 690,681 +0.07(+0.23%)
Mar 22, 2018 30.86 31.00 30.80 30.82 307,415 +0.02(+0.06%)
Mar 21, 2018 30.78 30.80 30.75 30.80 287,432 +0.00(+0.00%)
Mar 20, 2018 30.79 30.80 30.74 30.80 336,782 +0.01(+0.03%)
Mar 19, 2018 30.81 30.82 30.76 30.79 256,116 -0.02(-0.06%)
Mar 16, 2018 30.77 30.81 30.73 30.81 421,422 +0.02(+0.06%)
Mar 15, 2018 30.77 30.80 30.72 30.79 487,889 +0.04(+0.13%)
Mar 14, 2018 30.73 30.78 30.71 30.75 319,249 +0.03(+0.10%)
Mar 13, 2018 30.68 30.73 30.67 30.72 445,179 +0.06(+0.20%)
Mar 12, 2018 30.66 30.71 30.65 30.66 469,281 +0.02(+0.07%)
Mar 09, 2018 30.70 30.79 30.60 30.64 2,057,315 -0.09(-0.29%)
Mar 08, 2018 30.73 30.77 30.71 30.73 316,045 +0.06(+0.20%)
Mar 07, 2018 30.67 30.67 477,514 -0.01(-0.03%)
Mar 06, 2018 30.76 30.80 30.68 30.68 551,159 -0.01(-0.03%)
Mar 05, 2018 30.77 30.80 30.68 30.69 597,802 +0.02(+0.07%)
Mar 02, 2018 30.74 30.77 30.66 30.67 572,202 -0.07(-0.23%)
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.