Skip to main content

Vaneck High Yield Muni ETF (NY: HYD )

52.26 +0.09 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.51 62.51 62.40 62.43 411,650 -0.02(-0.03%)
Dec 30, 2021 62.46 62.46 62.37 62.45 420,676 +0.03(+0.05%)
Dec 29, 2021 62.44 62.45 62.35 62.42 468,776 -0.15(-0.24%)
Dec 28, 2021 62.54 62.59 62.53 62.57 246,462 +0.02(+0.03%)
Dec 27, 2021 62.60 62.60 62.52 62.55 357,346 -0.03(-0.05%)
Dec 23, 2021 62.62 62.63 62.51 62.58 512,175 -0.01(-0.02%)
Dec 22, 2021 62.50 62.63 62.48 62.59 691,810 +0.14(+0.22%)
Dec 21, 2021 62.29 62.57 62.29 62.45 442,899 +0.09(+0.14%)
Dec 20, 2021 62.42 62.50 62.36 62.36 468,607 -0.08(-0.13%)
Dec 17, 2021 62.52 62.52 62.42 62.44 390,874 +0.00(+0.00%)
Dec 16, 2021 62.49 62.49 62.44 62.44 468,623 -0.02(-0.03%)
Dec 15, 2021 62.37 62.47 62.37 62.46 341,421 +0.04(+0.06%)
Dec 14, 2021 62.50 62.56 62.41 62.42 528,529 -0.14(-0.22%)
Dec 13, 2021 62.54 62.60 62.53 62.56 424,354 +0.07(+0.11%)
Dec 10, 2021 62.46 62.54 62.42 62.49 525,666 +0.08(+0.13%)
Dec 09, 2021 62.43 62.43 62.39 62.41 260,280 -0.02(-0.03%)
Dec 08, 2021 62.42 62.45 62.38 62.43 531,534 +0.02(+0.03%)
Dec 07, 2021 62.46 62.47 62.38 62.41 447,147 +0.01(+0.02%)
Dec 06, 2021 62.44 62.46 62.36 62.40 700,679 -0.03(-0.05%)
Dec 03, 2021 62.45 62.45 62.34 62.43 779,121 -0.05(-0.08%)
Dec 02, 2021 62.36 62.48 62.36 62.48 763,697 +0.12(+0.19%)
Dec 01, 2021 62.32 62.43 62.26 62.36 727,924 -0.05(-0.08%)
Nov 30, 2021 62.50 62.56 62.38 62.41 836,337 +0.01(+0.02%)
Nov 29, 2021 62.42 62.45 62.30 62.40 490,515 -0.04(-0.06%)
Nov 26, 2021 62.34 62.44 62.34 62.44 298,936 +0.17(+0.27%)
Nov 24, 2021 62.30 62.38 62.25 62.27 283,475 +0.02(+0.03%)
Nov 23, 2021 62.35 62.35 62.23 62.25 544,039 -0.04(-0.06%)
Nov 22, 2021 62.41 62.41 62.27 62.29 1,154,377 +0.02(+0.03%)
Nov 19, 2021 62.41 62.41 62.27 62.27 434,742 +0.00(+0.00%)
Nov 18, 2021 62.14 62.35 62.27 62.27 269,822 +0.04(+0.06%)
Nov 17, 2021 62.36 62.36 62.17 62.23 677,174 -0.08(-0.13%)
Nov 16, 2021 62.38 62.39 62.28 62.31 463,305 -0.05(-0.08%)
Nov 15, 2021 62.42 62.44 62.31 62.36 319,756 -0.01(-0.02%)
Nov 12, 2021 62.40 62.41 62.35 62.37 383,794 +0.01(+0.02%)
Nov 11, 2021 62.44 62.44 62.35 62.36 239,865 +0.03(+0.05%)
Nov 10, 2021 62.47 62.31 62.33 622,700 -0.11(-0.18%)
Nov 09, 2021 62.21 62.44 62.21 62.44 750,076 +0.30(+0.48%)
Nov 08, 2021 62.18 62.18 62.10 62.14 693,437 -0.06(-0.10%)
Nov 05, 2021 62.12 62.24 62.11 62.20 802,281 +0.17(+0.27%)
Nov 04, 2021 62.03 62.13 62.01 62.03 1,140,643 +0.05(+0.09%)
Nov 03, 2021 61.92 62.04 61.86 61.98 743,253 +0.12(+0.19%)
Nov 02, 2021 61.89 61.89 61.82 61.86 330,938 +0.01(+0.02%)
Nov 01, 2021 61.83 61.84 61.81 61.85 787,565 -0.24(-0.39%)
Oct 29, 2021 61.99 62.11 61.99 62.09 742,030 +0.14(+0.23%)
Oct 28, 2021 61.97 62.02 61.95 61.95 357,302 -0.04(-0.06%)
Oct 27, 2021 61.93 62.00 61.90 61.99 547,379 +0.13(+0.21%)
Oct 26, 2021 61.82 61.88 61.86 354,640 +0.07(+0.11%)
Oct 25, 2021 61.85 61.85 61.66 61.79 389,565 +0.00(+0.00%)
Oct 22, 2021 61.69 61.83 61.69 61.79 385,293 +0.03(+0.05%)
Oct 21, 2021 61.92 61.92 61.71 61.76 767,366 -0.14(-0.23%)
Oct 20, 2021 61.91 61.96 61.87 61.90 526,619 -0.01(-0.02%)
Oct 19, 2021 61.96 62.00 61.87 61.91 528,280 -0.03(-0.05%)
Oct 18, 2021 61.90 61.96 61.86 61.94 445,695 +0.02(+0.03%)
Oct 15, 2021 62.00 62.00 61.92 61.92 284,114 -0.07(-0.11%)
Oct 14, 2021 61.98 62.05 61.98 61.99 956,358 +0.01(+0.02%)
Oct 13, 2021 61.97 62.03 61.91 61.98 411,049 +0.01(+0.02%)
Oct 12, 2021 61.95 62.01 61.92 61.97 1,705,205 +0.08(+0.13%)
Oct 11, 2021 61.99 61.99 61.85 61.89 570,205 -0.15(-0.24%)
Oct 08, 2021 62.13 62.20 62.02 62.04 420,908 -0.15(-0.24%)
Oct 07, 2021 62.19 62.21 62.15 62.19 317,207 -0.03(-0.05%)
Oct 06, 2021 62.20 62.23 62.18 62.22 291,624 -0.01(-0.01%)
Oct 05, 2021 62.21 62.29 62.19 62.23 684,791 -0.02(-0.02%)
Oct 04, 2021 62.30 62.39 62.13 62.24 1,354,333 -0.17(-0.27%)
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.