VanEck Intermediate Muni ETF

ITM
🏛️ usa →
46.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 51.30 51.34 51.27 51.27 0.1M
2021-12-30 51.34 51.35 51.27 51.34 0.2M
2021-12-29 51.34 51.35 51.29 51.29 0.2M
2021-12-28 51.38 51.43 51.38 51.43 0.1M
2021-12-27 51.40 51.42 51.38 51.40 0.1M
2021-12-23 51.45 51.45 51.36 51.39 0.1M
2021-12-22 51.38 51.41 51.38 51.40 0.1M
2021-12-21 51.41 51.41 51.32 51.33 0.3M
2021-12-20 51.42 51.43 51.36 51.36 0.3M
2021-12-17 51.42 51.42 51.35 51.35 0.1M
2021-12-16 51.37 51.39 51.35 51.35 0.3M
2021-12-15 51.35 51.37 51.30 51.34 0.2M
2021-12-14 51.43 51.43 51.34 51.37 0.2M
2021-12-13 51.36 51.38 51.29 51.38 0.4M
2021-12-10 51.33 51.33 51.29 51.30 0.2M
2021-12-09 51.28 51.28 51.24 51.25 0.1M
2021-12-08 51.27 51.30 51.24 51.29 0.1M
2021-12-07 51.27 51.34 51.26 51.30 0.2M
2021-12-06 51.31 51.34 51.24 51.26 0.2M
2021-12-03 51.30 51.35 51.26 51.30 0.2M
2021-12-02 51.35 51.35 51.24 51.28 0.1M
2021-12-01 51.33 51.35 51.24 51.33 0.3M
2021-11-30 51.43 51.44 51.33 51.39 0.2M
2021-11-29 51.27 51.30 51.24 51.29 0.2M
2021-11-26 51.27 51.35 51.27 51.30 0.2M
2021-11-24 51.20 51.21 51.16 51.20 0.2M
2021-11-23 51.16 51.20 51.14 51.19 0.1M
2021-11-22 51.25 51.25 51.16 51.20 0.2M
2021-11-19 51.25 51.27 51.21 51.23 0.1M
2021-11-18 51.10 51.19 51.08 51.16 0.1M
2021-11-17 51.12 51.13 51.08 51.13 0.2M
2021-11-16 51.13 51.20 51.10 51.10 0.1M
2021-11-15 51.23 51.23 51.14 51.17 0.2M
2021-11-12 51.28 51.30 51.22 51.22 0.1M
2021-11-11 51.28 51.28 51.20 51.20 0.1M
2021-11-10 51.36 51.36 51.23 51.24 0.1M
2021-11-09 51.28 51.33 51.20 51.29 0.2M
2021-11-08 51.18 51.18 51.14 51.17 0.1M
2021-11-05 51.14 51.21 51.12 51.21 0.5M
2021-11-04 51.03 51.08 51.02 51.05 0.1M
2021-11-03 50.95 51.04 50.94 50.94 0.2M
2021-11-02 50.94 50.98 50.93 50.97 0.1M
2021-11-01 50.88 50.93 50.87 50.92 0.2M
2021-10-29 50.99 51.03 50.96 51.02 0.3M
2021-10-28 50.98 51.00 50.94 50.98 0.3M
2021-10-27 50.95 50.97 50.90 50.96 0.2M
2021-10-26 50.86 50.87 50.83 50.86 0.3M
2021-10-25 50.88 50.91 50.85 50.85 0.1M
2021-10-22 50.89 50.91 50.86 50.88 0.1M
2021-10-21 51.03 51.04 50.87 50.89 0.1M
2021-10-20 51.06 51.08 51.02 51.03 0.2M
2021-10-19 51.08 51.09 51.02 51.02 0.1M
2021-10-18 51.06 51.12 51.06 51.11 0.1M
2021-10-15 51.11 51.11 51.06 51.07 0.1M
2021-10-14 51.09 51.13 51.06 51.13 0.1M
2021-10-13 51.03 51.10 51.03 51.06 0.1M
2021-10-12 51.05 51.11 50.97 51.09 0.3M
2021-10-11 50.99 50.99 50.94 50.94 0.1M
2021-10-08 51.07 51.08 51.03 51.04 0.0M
2021-10-07 51.12 51.13 51.07 51.09 0.1M
2021-10-06 51.15 51.17 51.12 51.16 0.1M
2021-10-05 51.11 51.18 51.11 51.13 0.1M
2021-10-04 51.17 51.17 51.12 51.15 0.2M
2021-10-01 51.21 51.21 51.14 51.17 0.3M
2021-09-30 51.28 51.29 51.22 51.24 0.2M
2021-09-29 51.32 51.32 51.25 51.26 0.1M
2021-09-28 51.45 51.45 51.30 51.34 0.1M
2021-09-27 51.53 51.53 51.49 51.49 0.1M
2021-09-24 51.61 51.61 51.56 51.59 0.0M
2021-09-23 51.67 51.68 51.60 51.60 0.1M
2021-09-22 51.77 51.78 51.73 51.76 0.1M
2021-09-21 51.80 51.80 51.75 51.76 0.1M
2021-09-20 51.77 51.84 51.74 51.78 0.1M
2021-09-17 51.68 51.73 51.68 51.72 0.1M
2021-09-16 51.72 51.73 51.68 51.71 0.3M
2021-09-15 51.75 51.78 51.73 51.76 0.1M
2021-09-14 51.73 51.78 51.73 51.77 0.3M
2021-09-13 51.77 51.77 51.72 51.76 0.7M
2021-09-10 51.75 51.76 51.70 51.73 0.1M
2021-09-09 51.75 51.76 51.70 51.75 0.1M
2021-09-08 51.63 51.75 51.60 51.75 0.1M
2021-09-07 51.67 51.67 51.59 51.60 0.1M
2021-09-03 51.74 51.74 51.70 51.73 0.1M
2021-09-02 51.80 51.80 51.75 51.77 0.1M
2021-09-01 51.79 51.80 51.76 51.77 0.1M
2021-08-31 51.91 51.91 51.86 51.87 0.0M
2021-08-30 51.93 51.93 51.87 51.89 0.1M
2021-08-27 51.90 51.92 51.85 51.92 0.1M
2021-08-26 51.89 51.89 51.84 51.88 0.1M
2021-08-25 51.95 51.95 51.86 51.88 0.3M
2021-08-24 51.97 51.97 51.91 51.91 0.5M
2021-08-23 51.91 51.95 51.89 51.95 0.2M
2021-08-20 51.92 51.92 51.87 51.89 0.0M
2021-08-19 51.91 51.93 51.88 51.90 0.1M
2021-08-18 51.95 51.95 51.89 51.92 0.1M
2021-08-17 51.89 51.93 51.88 51.91 0.1M
2021-08-16 51.89 51.92 51.88 51.89 0.1M
2021-08-13 51.88 51.93 51.87 51.90 0.0M
2021-08-12 51.91 51.91 51.84 51.86 0.0M
2021-08-11 51.94 51.96 51.88 51.88 0.1M
2021-08-10 51.99 51.99 51.92 51.94 0.0M
2021-08-09 52.00 52.00 51.92 51.94 0.2M
2021-08-06 52.04 52.04 51.96 52.00 0.1M
2021-08-05 52.09 52.10 52.06 52.09 0.1M
2021-08-04 52.11 52.12 52.06 52.09 0.1M
2021-08-03 52.09 52.11 52.07 52.10 0.1M
2021-08-02 52.02 52.11 52.01 52.07 0.1M
2021-07-30 52.13 52.17 52.11 52.13 0.1M
2021-07-29 52.15 52.16 52.13 52.16 0.1M
2021-07-28 52.15 52.19 52.11 52.17 0.1M
2021-07-27 52.18 52.22 52.16 52.20 0.2M
2021-07-26 52.13 52.17 52.13 52.16 0.0M
2021-07-23 52.17 52.17 52.13 52.16 0.1M
2021-07-22 52.19 52.20 52.16 52.20 0.1M
2021-07-21 52.25 52.25 52.15 52.17 0.1M
2021-07-20 52.33 52.33 52.21 52.24 0.1M
2021-07-19 52.29 52.31 52.17 52.21 0.3M
2021-07-16 52.15 52.17 52.10 52.16 0.1M
2021-07-15 52.15 52.17 52.08 52.17 0.1M
2021-07-14 52.06 52.15 52.06 52.10 0.1M
2021-07-13 52.13 52.15 52.04 52.05 0.1M
2021-07-12 52.08 52.11 52.02 52.08 0.1M
2021-07-09 52.08 52.08 52.02 52.06 0.1M
2021-07-08 52.10 52.14 52.06 52.09 0.2M
2021-07-07 52.01 52.03 51.95 51.99 0.1M
2021-07-06 51.82 51.91 51.81 51.89 0.3M
2021-07-02 51.76 51.83 51.76 51.83 0.1M
2021-07-01 51.76 51.76 51.72 51.75 0.1M
2021-06-30 51.83 51.84 51.78 51.82 0.1M
2021-06-29 51.75 51.79 51.75 51.75 0.1M
2021-06-28 51.75 51.78 51.75 51.78 0.1M
2021-06-25 51.75 51.75 51.69 51.71 0.1M
2021-06-24 51.70 51.77 51.70 51.73 0.1M
2021-06-23 51.78 51.81 51.70 51.71 0.1M
2021-06-22 51.77 51.83 51.77 51.81 0.2M
2021-06-21 51.86 51.87 51.82 51.82 0.1M
2021-06-18 51.92 51.92 51.85 51.89 0.3M
2021-06-17 51.86 51.92 51.84 51.86 0.2M
2021-06-16 52.01 52.02 51.83 51.83 0.1M
2021-06-15 52.02 52.04 52.01 52.03 0.1M
2021-06-14 52.04 52.04 52.00 52.01 0.1M
2021-06-11 52.05 52.05 52.02 52.03 0.0M
2021-06-10 52.03 52.04 52.01 52.03 0.1M
2021-06-09 51.95 52.02 51.95 52.02 0.1M
2021-06-08 51.85 51.89 51.82 51.87 0.1M
2021-06-07 51.78 51.79 51.74 51.79 0.1M
2021-06-04 51.74 51.83 51.73 51.81 0.1M
2021-06-03 51.75 51.75 51.68 51.70 0.1M
2021-06-02 51.67 51.74 51.67 51.70 0.2M
2021-06-01 51.68 51.70 51.64 51.69 0.1M
2021-05-28 51.74 51.77 51.71 51.71 0.1M
2021-05-27 51.70 51.74 51.70 51.72 0.1M
2021-05-26 51.67 51.76 51.67 51.76 0.4M
2021-05-25 51.62 51.70 51.62 51.70 0.1M
2021-05-24 51.61 51.65 51.61 51.65 0.1M
2021-05-21 51.61 51.62 51.60 51.62 0.0M
2021-05-20 51.57 51.61 51.56 51.60 0.1M
2021-05-19 51.63 51.63 51.52 51.54 0.1M
2021-05-18 51.57 51.63 51.57 51.62 0.1M
2021-05-17 51.54 51.60 51.54 51.59 0.1M
2021-05-14 51.58 51.59 51.55 51.59 0.1M
2021-05-13 51.48 51.55 51.48 51.51 0.1M
2021-05-12 51.52 51.58 51.52 51.55 0.1M
2021-05-11 51.55 51.66 51.55 51.63 0.1M
2021-05-10 51.68 51.71 51.64 51.64 0.1M
2021-05-07 51.67 51.71 51.65 51.67 0.1M
2021-05-06 51.64 51.65 51.61 51.65 0.1M
2021-05-05 51.60 51.64 51.58 51.61 0.1M
2021-05-04 51.58 51.60 51.55 51.55 0.1M
2021-05-03 51.58 51.60 51.54 51.58 0.2M
2021-04-30 51.62 51.67 51.62 51.66 0.1M
2021-04-29 51.69 51.74 51.62 51.66 0.1M
2021-04-28 51.85 51.85 51.70 51.76 0.1M
2021-04-27 51.84 51.84 51.76 51.77 0.1M
2021-04-26 51.91 51.91 51.79 51.81 0.1M
2021-04-23 51.83 51.85 51.80 51.83 0.2M
2021-04-22 51.79 51.84 51.77 51.83 0.1M
2021-04-21 51.83 51.83 51.75 51.78 0.1M
2021-04-20 51.76 51.81 51.72 51.79 0.1M
2021-04-19 51.73 51.75 51.69 51.74 0.1M
2021-04-16 51.73 51.76 51.70 51.70 0.1M
2021-04-15 51.63 51.81 51.63 51.76 0.1M
2021-04-14 51.50 51.61 51.50 51.53 0.1M
2021-04-13 51.49 51.52 51.43 51.45 0.1M
2021-04-12 51.34 51.47 51.34 51.43 0.3M
2021-04-09 51.48 51.48 51.37 51.41 0.1M
2021-04-08 51.38 51.45 51.27 51.45 0.3M
2021-04-07 51.17 51.29 51.17 51.29 0.1M
2021-04-06 51.27 51.27 51.15 51.25 0.2M
2021-04-05 51.14 51.24 51.12 51.12 0.1M
2021-04-01 51.19 51.20 51.13 51.20 0.1M
2021-03-31 51.30 51.30 51.13 51.25 0.0M
2021-03-30 51.29 51.29 51.18 51.27 0.1M
2021-03-29 51.28 51.28 51.20 51.26 0.1M
2021-03-26 51.25 51.26 51.20 51.21 0.1M
2021-03-25 51.25 51.31 51.19 51.21 0.1M
2021-03-24 51.23 51.24 51.12 51.20 0.1M
2021-03-23 51.04 51.20 51.04 51.13 0.1M
2021-03-22 51.03 51.10 51.01 51.07 0.1M
2021-03-19 51.01 51.08 51.00 51.03 0.1M
2021-03-18 51.08 51.16 51.00 51.08 0.1M
2021-03-17 51.34 51.38 51.24 51.36 0.1M
2021-03-16 51.39 51.45 51.32 51.40 0.1M
2021-03-15 51.32 51.42 51.30 51.39 0.1M
2021-03-12 51.41 51.41 51.22 51.25 0.1M
2021-03-11 51.36 51.45 51.35 51.42 0.1M
2021-03-10 51.22 51.33 51.22 51.32 0.1M
2021-03-09 51.16 51.27 51.16 51.25 0.5M
2021-03-08 51.16 51.16 51.06 51.09 0.1M
2021-03-05 51.09 51.11 51.00 51.08 0.1M
2021-03-04 51.03 51.10 51.00 51.03 0.1M
2021-03-03 51.03 51.03 50.89 51.01 0.1M
2021-03-02 50.88 51.04 50.88 50.99 0.1M
2021-03-01 51.05 51.05 50.94 50.99 0.2M
2021-02-26 50.92 51.07 50.87 51.06 0.1M
2021-02-25 51.10 51.10 50.96 51.03 0.3M
2021-02-24 51.29 51.29 51.15 51.20 0.1M
2021-02-23 51.47 51.47 51.30 51.41 0.1M
2021-02-22 51.79 51.79 51.52 51.52 0.2M
2021-02-19 51.92 51.94 51.72 51.78 0.2M
2021-02-18 52.10 52.11 51.90 51.92 0.1M
2021-02-17 52.20 52.23 52.12 52.12 0.1M
2021-02-16 52.34 52.36 52.24 52.25 0.1M
2021-02-12 52.25 52.38 52.25 52.34 0.2M
2021-02-11 52.38 52.38 52.25 52.30 0.1M
2021-02-10 52.31 52.35 52.17 52.32 0.2M
2021-02-09 52.17 52.31 52.17 52.28 0.2M
2021-02-08 52.24 52.26 52.14 52.25 0.3M
2021-02-05 52.23 52.24 52.14 52.20 0.1M
2021-02-04 52.21 52.22 52.13 52.19 0.1M
2021-02-03 52.22 52.22 52.18 52.21 0.1M
2021-02-02 52.19 52.20 52.11 52.19 0.1M
2021-02-01 52.19 52.20 52.12 52.20 0.2M
2021-01-29 52.24 52.24 52.15 52.18 0.1M
2021-01-28 52.20 52.25 52.11 52.16 0.3M
2021-01-27 52.24 52.24 52.15 52.22 0.1M
2021-01-26 52.00 52.12 51.99 52.10 0.1M
2021-01-25 52.00 52.04 51.96 52.04 0.1M
2021-01-22 51.97 51.99 51.95 51.98 0.1M
2021-01-21 52.00 52.00 51.94 51.95 0.1M
2021-01-20 51.98 52.01 51.90 51.98 0.1M
2021-01-19 51.88 51.98 51.88 51.93 0.1M
2021-01-15 51.92 51.92 51.85 51.89 0.1M
2021-01-14 51.93 51.95 51.83 51.86 0.1M
2021-01-13 51.92 51.92 51.88 51.89 0.1M
2021-01-12 51.84 51.93 51.84 51.91 0.2M
2021-01-11 51.93 51.93 51.83 51.88 0.1M
2021-01-08 52.01 52.01 51.84 51.88 0.1M
2021-01-07 51.97 52.05 51.95 51.96 0.1M
2021-01-06 52.09 52.09 51.97 51.97 0.1M
2021-01-05 52.08 52.08 51.96 52.06 0.1M
2021-01-04 52.01 52.04 51.96 52.02 0.1M