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 (%)
Sep 28, 2018 61.35 61.39 61.27 61.33 444,700 +0.06(+0.10%)
Sep 27, 2018 61.25 61.35 61.21 61.27 115,028 -0.04(-0.06%)
Sep 26, 2018 61.11 61.31 61.11 61.31 251,325 +0.20(+0.32%)
Sep 25, 2018 61.17 61.23 61.11 61.11 191,024 -0.14(-0.23%)
Sep 24, 2018 61.29 61.37 61.21 61.25 262,071 -0.08(-0.13%)
Sep 21, 2018 61.41 61.41 61.27 61.33 213,492 -0.08(-0.13%)
Sep 20, 2018 61.39 61.49 61.33 61.41 286,040 +0.02(+0.03%)
Sep 19, 2018 61.45 61.47 61.37 61.39 196,851 -0.06(-0.10%)
Sep 18, 2018 61.51 61.55 61.43 61.45 418,699 -0.08(-0.13%)
Sep 17, 2018 61.53 61.59 61.53 61.53 178,701 +0.00(+0.00%)
Sep 14, 2018 61.60 61.62 61.49 61.53 254,709 -0.08(-0.13%)
Sep 13, 2018 61.66 61.70 61.60 61.60 190,120 -0.04(-0.06%)
Sep 12, 2018 61.72 61.74 61.60 61.64 233,438 +0.04(+0.06%)
Sep 11, 2018 61.70 61.70 61.60 61.60 216,414 -0.08(-0.13%)
Sep 10, 2018 61.74 61.77 61.66 61.68 188,626 -0.06(-0.10%)
Sep 07, 2018 61.76 61.76 61.62 61.74 219,736 -0.08(-0.13%)
Sep 06, 2018 61.84 61.84 61.78 61.82 155,878 +0.06(+0.10%)
Sep 05, 2018 61.84 61.87 61.74 61.76 155,344 -0.06(-0.10%)
Sep 04, 2018 61.98 62.02 61.78 61.82 234,386 -0.08(-0.12%)
Aug 31, 2018 61.90 61.90 61.90 0 +0.04(+0.06%)
Aug 30, 2018 61.84 61.90 61.82 61.86 193,351 +0.02(+0.03%)
Aug 29, 2018 61.86 61.88 61.82 61.84 250,449 -0.02(-0.03%)
Aug 28, 2018 61.84 61.86 61.78 61.86 225,421 -0.04(-0.06%)
Aug 27, 2018 61.90 61.94 61.84 61.90 303,988 +0.00(+0.00%)
Aug 24, 2018 61.82 61.90 61.80 61.90 232,286 +0.08(+0.13%)
Aug 23, 2018 61.80 61.86 61.80 61.82 75,389 +0.02(+0.03%)
Aug 22, 2018 61.80 61.86 61.76 61.80 171,152 +0.00(+0.00%)
Aug 21, 2018 61.74 61.80 61.72 61.80 210,370 +0.04(+0.06%)
Aug 20, 2018 61.74 61.78 61.70 61.76 250,177 +0.04(+0.06%)
Aug 17, 2018 61.68 61.78 61.68 61.72 287,708 +0.06(+0.10%)
Aug 16, 2018 61.72 61.80 61.64 61.66 166,892 +0.00(+0.00%)
Aug 15, 2018 61.74 61.83 61.64 61.66 306,858 -0.08(-0.13%)
Aug 14, 2018 61.72 61.74 61.66 61.74 202,545 +0.04(+0.06%)
Aug 13, 2018 61.66 61.72 61.61 61.70 194,452 +0.06(+0.10%)
Aug 10, 2018 61.52 61.69 61.52 61.64 109,571 +0.16(+0.26%)
Aug 09, 2018 61.54 61.54 61.46 61.48 167,299 -0.04(-0.06%)
Aug 08, 2018 61.44 61.52 61.37 61.52 538,699 +0.10(+0.16%)
Aug 07, 2018 61.52 61.52 61.41 61.43 160,900 -0.06(-0.10%)
Aug 06, 2018 61.54 61.54 61.46 61.48 210,608 +0.02(+0.03%)
Aug 03, 2018 61.58 61.60 61.41 61.46 276,043 -0.10(-0.16%)
Aug 02, 2018 61.54 61.58 61.44 61.56 372,648 +0.08(+0.13%)
Aug 01, 2018 61.54 61.54 61.43 61.48 261,973 -0.09(-0.14%)
Jul 31, 2018 61.55 61.61 61.55 61.57 168,527 +0.02(+0.03%)
Jul 30, 2018 61.57 61.59 61.47 61.55 169,633 -0.08(-0.13%)
Jul 27, 2018 61.57 61.63 61.45 61.63 227,115 +0.12(+0.19%)
Jul 26, 2018 61.57 61.57 61.45 61.51 154,801 -0.02(-0.03%)
Jul 25, 2018 61.55 61.63 61.48 61.53 134,059 +0.08(+0.13%)
Jul 24, 2018 61.49 61.53 61.43 61.45 135,048 -0.02(-0.03%)
Jul 23, 2018 61.61 61.61 61.43 61.47 185,097 -0.10(-0.16%)
Jul 20, 2018 61.51 61.63 61.51 61.57 299,277 -0.02(-0.03%)
Jul 19, 2018 61.53 61.59 61.51 61.59 121,403 +0.04(+0.06%)
Jul 18, 2018 61.57 61.59 61.47 61.55 253,778 -0.04(-0.06%)
Jul 17, 2018 61.53 61.59 61.49 61.59 149,155 +0.06(+0.10%)
Jul 16, 2018 61.53 61.53 61.43 61.53 174,378 +0.00(+0.00%)
Jul 13, 2018 61.45 61.55 61.45 61.53 211,505 +0.10(+0.16%)
Jul 12, 2018 61.53 61.53 61.39 61.43 341,695 +0.00(+0.00%)
Jul 11, 2018 61.45 61.49 61.41 61.43 377,047 +0.06(+0.10%)
Jul 10, 2018 61.41 61.45 61.32 61.37 391,322 +0.02(+0.03%)
Jul 09, 2018 61.45 61.46 61.30 61.35 474,706 -0.02(-0.03%)
Jul 06, 2018 61.35 61.37 61.26 61.37 444,881 +0.10(+0.16%)
Jul 05, 2018 61.28 61.33 61.20 61.28 654,839 +0.12(+0.19%)
Jul 03, 2018 61.16 61.16 61.16 0 +0.02(+0.03%)
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.