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 (%)
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%)
Feb 01, 2021 62.71 62.71 62.56 62.62 489,205 -0.18(-0.29%)
Jan 29, 2021 62.67 62.84 62.67 62.80 449,200 +0.14(+0.22%)
Jan 28, 2021 62.68 62.80 62.66 62.66 717,507 +0.04(+0.06%)
Jan 27, 2021 62.63 62.71 62.53 62.62 1,283,530 +0.04(+0.06%)
Jan 26, 2021 62.50 62.65 62.50 62.58 958,682 +0.05(+0.08%)
Jan 25, 2021 62.46 62.54 62.45 62.53 756,100 +0.07(+0.11%)
Jan 22, 2021 62.42 62.50 62.36 62.46 655,700 +0.07(+0.11%)
Jan 21, 2021 62.39 62.42 62.33 62.39 581,113 +0.04(+0.06%)
Jan 20, 2021 62.30 62.35 62.24 62.35 491,677 +0.08(+0.14%)
Jan 19, 2021 62.22 62.27 62.20 62.26 365,805 +0.10(+0.15%)
Jan 15, 2021 62.24 62.24 62.03 62.17 456,600 -0.01(-0.02%)
Jan 14, 2021 62.13 62.20 62.07 62.18 435,929 +0.06(+0.10%)
Jan 13, 2021 62.08 62.12 62.05 62.12 320,874 +0.03(+0.05%)
Jan 12, 2021 61.96 62.09 61.96 62.09 549,788 +0.18(+0.29%)
Jan 11, 2021 61.99 62.04 61.91 61.91 613,292 -0.08(-0.13%)
Jan 08, 2021 62.03 62.03 61.91 61.99 493,300 -0.03(-0.05%)
Jan 07, 2021 61.96 62.04 61.83 62.02 434,764 +0.08(+0.13%)
Jan 06, 2021 61.53 61.96 61.53 61.94 913,189 +0.41(+0.67%)
Jan 05, 2021 61.41 61.54 61.37 61.53 854,498 +0.17(+0.28%)
Jan 04, 2021 61.46 61.50 61.29 61.36 660,431 -0.18(-0.29%)
Dec 31, 2020 61.54 61.54 61.54 354,011 +0.13(+0.21%)
Dec 30, 2020 61.48 61.50 61.41 61.41 354,011 -0.05(-0.08%)
Dec 29, 2020 61.50 61.54 61.42 61.46 387,612 -0.18(-0.29%)
Dec 28, 2020 61.63 61.78 61.55 61.64 278,177 +0.09(+0.15%)
Dec 24, 2020 61.55 61.67 61.55 61.55 97,700 -0.02(-0.03%)
Dec 23, 2020 61.65 61.71 61.53 61.57 326,420 -0.06(-0.10%)
Dec 22, 2020 61.74 61.74 61.60 61.63 271,598 -0.06(-0.10%)
Dec 21, 2020 61.71 61.79 61.62 61.69 771,772 +0.03(+0.05%)
Dec 18, 2020 61.59 61.72 61.59 61.66 626,400 +0.14(+0.23%)
Dec 17, 2020 61.62 61.62 61.48 61.52 526,060 -0.03(-0.05%)
Dec 16, 2020 61.64 61.65 61.48 61.55 859,940 -0.05(-0.08%)
Dec 15, 2020 61.53 61.60 61.47 61.60 416,990 +0.10(+0.16%)
Dec 14, 2020 61.50 61.50 61.45 61.50 420,250 +0.05(+0.08%)
Dec 11, 2020 61.40 61.46 61.35 61.45 328,200 +0.07(+0.11%)
Dec 10, 2020 61.18 61.40 61.18 61.38 315,325 +0.06(+0.10%)
Dec 09, 2020 61.25 61.35 61.23 61.32 430,915 +0.02(+0.03%)
Dec 08, 2020 61.21 61.30 61.16 61.30 407,558 +0.07(+0.11%)
Dec 07, 2020 61.10 61.23 61.10 61.23 436,799 +0.15(+0.25%)
Dec 04, 2020 61.00 61.09 60.90 61.08 478,200 +0.17(+0.28%)
Dec 03, 2020 60.78 60.91 60.73 60.91 467,373 +0.22(+0.36%)
Dec 02, 2020 60.60 60.77 60.60 60.69 445,585 +0.06(+0.10%)
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.