Vaneck High Yield Muni ETF (NY: HYD )

63.77 USD +0.03 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.52 63.66 63.50 63.61 1,413,613 +0.17(+0.27%)
Jun 29, 2021 63.47 63.53 63.44 63.44 485,537 +0.00(+0.00%)
Jun 28, 2021 63.40 63.49 63.40 63.44 292,780 +0.04(+0.06%)
Jun 25, 2021 63.38 63.42 63.34 63.40 394,025 +0.04(+0.06%)
Jun 24, 2021 63.36 63.40 63.31 63.36 370,788 +0.05(+0.08%)
Jun 23, 2021 63.32 63.43 63.27 63.31 398,493 -0.09(-0.14%)
Jun 22, 2021 63.42 63.42 63.35 63.40 366,427 +0.00(+0.00%)
Jun 21, 2021 63.44 63.50 63.37 63.40 381,781 -0.10(-0.16%)
Jun 18, 2021 63.36 63.50 63.36 63.50 244,581 +0.08(+0.13%)
Jun 17, 2021 63.34 63.49 63.30 63.42 482,311 +0.16(+0.25%)
Jun 16, 2021 63.42 63.46 63.24 63.26 395,105 -0.17(-0.26%)
Jun 15, 2021 63.42 63.47 63.38 63.42 299,801 +0.02(+0.03%)
Jun 14, 2021 63.54 63.60 63.33 63.40 1,360,862 -0.09(-0.13%)
Jun 11, 2021 63.57 63.57 63.48 63.49 484,605 -0.02(-0.03%)
Jun 10, 2021 63.43 63.51 63.40 63.51 599,818 +0.13(+0.21%)
Jun 09, 2021 63.32 63.40 63.32 63.38 717,689 +0.10(+0.16%)
Jun 08, 2021 63.24 63.28 63.21 63.28 298,185 +0.14(+0.22%)
Jun 07, 2021 63.15 63.17 63.12 63.14 551,346 +0.02(+0.03%)
Jun 04, 2021 63.10 63.12 63.07 63.12 293,665 +0.07(+0.11%)
Jun 03, 2021 62.99 63.09 62.99 63.05 546,508 +0.04(+0.06%)
Jun 02, 2021 63.06 63.07 62.97 63.01 677,304 +0.05(+0.08%)
Jun 01, 2021 63.02 63.02 62.90 62.96 373,415 -0.18(-0.29%)
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%)
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.