Vaneck High Yield Muni ETF (NY: HYD )

63.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 63.12 63.13 63.06 63.09 381,126 +0.00(+0.00%)
Sep 16, 2021 63.15 63.15 63.06 63.09 335,602 -0.04(-0.06%)
Sep 15, 2021 63.16 63.22 63.11 63.13 253,852 +0.00(+0.00%)
Sep 14, 2021 63.15 63.17 63.12 63.13 408,895 +0.00(+0.00%)
Sep 13, 2021 63.16 63.18 63.11 63.13 458,453 +0.01(+0.02%)
Sep 10, 2021 63.17 63.17 63.09 63.12 241,789 +0.01(+0.02%)
Sep 09, 2021 63.20 63.20 63.11 63.11 332,158 -0.06(-0.09%)
Sep 08, 2021 63.12 63.21 63.01 63.17 637,274 +0.20(+0.32%)
Sep 07, 2021 63.28 63.28 62.95 62.97 1,092,202 -0.27(-0.43%)
Sep 03, 2021 63.28 63.29 63.21 63.24 274,761 -0.09(-0.14%)
Sep 02, 2021 63.35 63.39 63.31 63.33 344,164 -0.02(-0.03%)
Sep 01, 2021 63.31 63.41 63.27 63.35 1,458,238 -0.16(-0.25%)
Aug 31, 2021 63.55 63.57 63.47 63.51 481,829 -0.01(-0.02%)
Aug 30, 2021 63.50 63.57 63.44 63.52 365,358 +0.02(+0.03%)
Aug 27, 2021 63.42 63.53 63.42 63.50 398,263 +0.05(+0.08%)
Aug 26, 2021 63.46 63.50 63.39 63.45 433,638 +0.03(+0.05%)
Aug 25, 2021 63.44 63.49 63.42 63.42 426,461 -0.06(-0.09%)
Aug 24, 2021 63.49 63.57 63.43 63.48 435,241 -0.01(-0.02%)
Aug 23, 2021 63.45 63.49 63.42 63.49 313,539 +0.04(+0.06%)
Aug 20, 2021 63.44 63.50 63.42 63.45 328,643 +0.01(+0.02%)
Aug 19, 2021 63.55 63.55 63.44 63.44 551,369 -0.09(-0.14%)
Aug 18, 2021 63.56 63.58 63.51 63.53 244,404 -0.01(-0.02%)
Aug 17, 2021 63.52 63.58 63.51 63.54 316,741 +0.03(+0.05%)
Aug 16, 2021 63.66 63.66 63.50 63.51 316,666 -0.09(-0.14%)
Aug 13, 2021 63.55 63.62 63.51 63.60 403,629 +0.07(+0.11%)
Aug 12, 2021 63.56 63.59 63.48 63.53 359,457 -0.02(-0.03%)
Aug 11, 2021 63.60 63.65 63.51 63.55 565,556 -0.06(-0.09%)
Aug 10, 2021 63.62 63.66 63.60 63.61 391,801 +0.00(+0.00%)
Aug 09, 2021 63.68 63.69 63.58 63.61 586,628 +0.00(+0.00%)
Aug 06, 2021 63.66 63.72 63.61 63.61 536,396 -0.08(-0.13%)
Aug 05, 2021 63.74 63.74 63.66 63.69 529,148 -0.01(-0.02%)
Aug 04, 2021 63.83 63.83 63.64 63.70 729,373 -0.07(-0.11%)
Aug 03, 2021 63.77 63.80 63.68 63.77 902,381 +0.03(+0.05%)
Aug 02, 2021 63.61 63.74 63.59 63.74 522,383 -0.13(-0.20%)
Jul 30, 2021 63.85 63.92 63.78 63.87 588,020 -0.03(-0.05%)
Jul 29, 2021 63.91 63.93 63.86 63.90 458,830 +0.01(+0.02%)
Jul 28, 2021 63.91 63.92 63.87 63.89 335,817 +0.00(+0.00%)
Jul 27, 2021 63.92 63.93 63.88 63.89 329,815 +0.01(+0.02%)
Jul 26, 2021 63.96 63.96 63.87 63.88 424,543 -0.02(-0.03%)
Jul 23, 2021 63.94 63.94 63.88 63.90 242,366 -0.01(-0.02%)
Jul 22, 2021 63.85 63.95 63.85 63.91 543,045 +0.10(+0.16%)
Jul 21, 2021 63.81 63.87 63.76 63.81 284,623 +0.00(+0.00%)
Jul 20, 2021 63.98 63.98 63.75 63.81 1,206,435 -0.03(-0.05%)
Jul 19, 2021 63.93 63.98 63.82 63.84 1,009,157 -0.04(-0.06%)
Jul 16, 2021 63.84 63.88 63.81 63.88 403,924 +0.08(+0.13%)
Jul 15, 2021 63.85 63.86 63.77 63.80 410,112 +0.01(+0.02%)
Jul 14, 2021 63.77 63.83 63.77 63.79 335,650 -0.03(-0.05%)
Jul 13, 2021 63.84 63.86 63.68 63.82 405,110 -0.07(-0.11%)
Jul 12, 2021 63.73 63.89 63.72 63.89 327,016 +0.16(+0.25%)
Jul 09, 2021 63.85 63.85 63.69 63.73 401,229 -0.05(-0.08%)
Jul 08, 2021 63.69 63.92 63.68 63.78 567,210 +0.15(+0.24%)
Jul 07, 2021 63.56 63.64 63.55 63.63 353,434 +0.11(+0.17%)
Jul 06, 2021 63.54 63.54 63.46 63.52 571,500 +0.05(+0.08%)
Jul 02, 2021 63.44 63.51 63.42 63.47 373,493 +0.06(+0.09%)
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.