High Yld Muni ETF Vaneck (NY: HYD )

63.89 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.47 31.50 31.47 31.48 329,612 +0.01(+0.03%)
Jul 30, 2018 31.48 31.49 31.43 31.47 331,775 -0.04(-0.13%)
Jul 27, 2018 31.48 31.51 31.42 31.51 444,200 +0.06(+0.19%)
Jul 26, 2018 31.48 31.48 31.42 31.45 302,766 -0.01(-0.03%)
Jul 25, 2018 31.47 31.51 31.43 31.46 262,198 +0.04(+0.13%)
Jul 24, 2018 31.44 31.46 31.41 31.42 264,133 -0.01(-0.03%)
Jul 23, 2018 31.50 31.50 31.41 31.43 362,020 -0.05(-0.16%)
Jul 20, 2018 31.45 31.51 31.45 31.48 585,336 -0.01(-0.03%)
Jul 19, 2018 31.46 31.49 31.45 31.49 237,445 +0.02(+0.06%)
Jul 18, 2018 31.48 31.49 31.43 31.47 496,348 -0.02(-0.06%)
Jul 17, 2018 31.46 31.49 31.44 31.49 291,723 +0.03(+0.10%)
Jul 16, 2018 31.46 31.46 31.41 31.46 341,056 +0.00(+0.00%)
Jul 13, 2018 31.42 31.47 31.42 31.46 413,670 +0.05(+0.16%)
Jul 12, 2018 31.46 31.46 31.39 31.41 668,299 +0.00(+0.00%)
Jul 11, 2018 31.42 31.44 31.40 31.41 737,442 +0.03(+0.10%)
Jul 10, 2018 31.40 31.42 31.35 31.38 765,361 +0.01(+0.03%)
Jul 09, 2018 31.42 31.42 31.34 31.37 928,447 -0.01(-0.03%)
Jul 06, 2018 31.37 31.38 31.32 31.38 870,113 +0.05(+0.16%)
Jul 05, 2018 31.33 31.36 31.29 31.33 1,280,756 +0.06(+0.19%)
Jul 03, 2018 31.27 31.27 31.27 0 +0.01(+0.03%)
Jul 02, 2018 31.30 31.37 31.16 31.26 4,950,709 -0.21(-0.67%)
Jun 29, 2018 31.48 31.48 31.44 31.47 640,788 -0.01(-0.03%)
Jun 28, 2018 31.45 31.48 31.42 31.48 415,771 +0.01(+0.03%)
Jun 27, 2018 31.46 31.47 31.43 31.47 370,047 +0.04(+0.13%)
Jun 26, 2018 31.42 31.43 31.39 31.43 302,986 -0.01(-0.03%)
Jun 25, 2018 31.45 31.45 31.41 31.44 339,740 +0.04(+0.13%)
Jun 22, 2018 31.42 31.42 31.38 31.40 424,735 -0.02(-0.06%)
Jun 21, 2018 31.42 31.43 31.40 31.42 205,515 +0.03(+0.10%)
Jun 20, 2018 31.40 31.42 31.37 31.39 1,467,192 -0.02(-0.06%)
Jun 19, 2018 31.38 31.43 31.36 31.41 301,701 +0.07(+0.22%)
Jun 18, 2018 31.37 31.38 31.34 31.34 347,268 -0.01(-0.03%)
Jun 15, 2018 31.37 31.32 31.35 412,074 +0.01(+0.03%)
Jun 14, 2018 31.34 31.34 31.31 31.34 288,277 +0.04(+0.13%)
Jun 13, 2018 31.31 31.33 31.26 31.30 413,791 -0.02(-0.06%)
Jun 12, 2018 31.30 31.33 31.30 31.32 985,479 -0.02(-0.06%)
Jun 11, 2018 31.31 31.36 31.30 31.34 712,949 +0.03(+0.10%)
Jun 08, 2018 31.31 31.33 31.29 31.31 242,631 -0.01(-0.03%)
Jun 07, 2018 31.29 31.33 31.25 31.32 512,241 +0.03(+0.10%)
Jun 06, 2018 31.25 31.29 420,237 -0.05(-0.16%)
Jun 05, 2018 31.37 31.37 31.32 31.34 596,381 +0.05(+0.16%)
Jun 04, 2018 31.28 31.32 31.28 31.29 337,099 +0.00(+0.00%)
Jun 01, 2018 31.31 31.34 31.24 31.29 1,022,629 -0.18(-0.57%)
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%)
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.