Skip to main content

Vaneck High Yield Muni ETF (NY: HYD )

52.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 62.45 62.45 62.34 62.41 1,018,604 -0.07(-0.11%)
Sep 30, 2021 62.39 62.52 62.39 62.48 1,099,197 +0.04(+0.06%)
Sep 29, 2021 62.48 62.53 62.42 62.44 430,143 -0.06(-0.10%)
Sep 28, 2021 62.75 62.77 62.43 62.50 3,290,548 -0.30(-0.48%)
Sep 27, 2021 62.87 62.90 62.78 62.80 847,896 -0.10(-0.16%)
Sep 24, 2021 62.95 62.96 62.89 62.90 473,164 -0.06(-0.10%)
Sep 23, 2021 63.07 63.07 62.95 62.96 789,593 -0.13(-0.21%)
Sep 22, 2021 63.07 63.11 63.04 63.09 360,086 -0.01(-0.02%)
Sep 21, 2021 63.09 63.12 63.03 63.10 282,823 +0.01(+0.02%)
Sep 20, 2021 63.06 63.10 63.01 63.09 532,897 +0.00(+0.00%)
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 63.16 63.16 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%)
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.