Vaneck High Yield Muni ETF (NY: HYD )

63.87 USD -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 63.08 63.16 63.07 63.14 1,554,512 +0.10(+0.16%)
May 27, 2021 63.03 63.09 63.00 63.04 378,051 -0.02(-0.03%)
May 26, 2021 62.96 63.07 62.96 63.06 382,306 +0.13(+0.21%)
May 25, 2021 62.87 62.97 62.87 62.93 470,848 +0.01(+0.02%)
May 24, 2021 62.91 62.93 62.84 62.92 377,481 +0.06(+0.10%)
May 21, 2021 62.73 62.90 62.73 62.86 290,914 +0.11(+0.18%)
May 20, 2021 62.73 62.83 62.73 62.75 334,439 +0.01(+0.02%)
May 19, 2021 62.77 62.81 62.77 62.74 383,320 -0.03(-0.06%)
May 18, 2021 62.72 62.78 62.72 62.77 432,593 +0.05(+0.08%)
May 17, 2021 62.73 62.76 62.67 62.72 330,644 +0.05(+0.08%)
May 14, 2021 62.68 62.76 62.67 62.67 608,543 +0.01(+0.02%)
May 13, 2021 62.62 62.69 62.62 62.66 656,190 +0.06(+0.10%)
May 12, 2021 62.66 62.66 62.56 62.60 625,002 -0.08(-0.13%)
May 11, 2021 62.69 62.69 62.60 62.68 506,654 +0.03(+0.05%)
May 10, 2021 62.65 62.65 62.60 62.65 613,354 +0.06(+0.10%)
May 07, 2021 62.65 62.65 62.58 62.59 299,526 +0.02(+0.03%)
May 06, 2021 62.52 62.60 62.52 62.57 252,481 +0.08(+0.13%)
May 05, 2021 62.50 62.54 62.46 62.49 365,978 +0.03(+0.05%)
May 04, 2021 62.35 62.50 62.35 62.46 644,047 +0.02(+0.03%)
May 03, 2021 62.52 62.52 62.38 62.44 466,864 -0.24(-0.38%)
Apr 30, 2021 62.68 62.68 62.52 62.68 597,500 +0.15(+0.24%)
Apr 29, 2021 62.54 62.60 62.50 62.53 364,537 -0.09(-0.14%)
Apr 28, 2021 62.64 62.65 62.55 62.62 311,689 -0.01(-0.02%)
Apr 27, 2021 62.62 62.67 62.57 62.63 246,914 +0.00(+0.00%)
Apr 26, 2021 62.88 62.88 62.61 62.63 246,254 -0.02(-0.03%)
Apr 23, 2021 62.71 62.71 62.60 62.65 253,700 -0.02(-0.03%)
Apr 22, 2021 62.57 62.67 62.38 62.67 1,138,979 +0.20(+0.32%)
Apr 21, 2021 62.35 62.47 62.34 62.47 159,054 +0.12(+0.19%)
Apr 20, 2021 62.32 62.43 62.32 62.35 241,827 -0.06(-0.10%)
Apr 19, 2021 62.49 62.51 62.39 62.41 500,170 -0.11(-0.18%)
Apr 16, 2021 62.57 62.57 62.44 62.52 293,400 -0.01(-0.02%)
Apr 15, 2021 62.38 62.55 62.38 62.53 383,342 +0.26(+0.42%)
Apr 14, 2021 62.28 62.30 62.25 62.27 313,545 -0.04(-0.06%)
Apr 13, 2021 62.18 62.31 62.14 62.31 485,673 +0.16(+0.26%)
Apr 12, 2021 62.21 62.23 62.14 62.15 318,791 +0.00(+0.00%)
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%)
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.