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
2022-12-30 45.52 45.63 45.36 45.61 0.7M
2022-12-29 45.57 45.66 45.49 45.64 0.9M
2022-12-28 45.55 45.63 45.52 45.55 0.5M
2022-12-27 45.66 45.67 45.51 45.59 0.7M
2022-12-23 45.72 45.77 45.63 45.74 1.1M
2022-12-22 45.72 45.82 45.63 45.73 0.8M
2022-12-21 45.80 45.82 45.64 45.74 1.0M
2022-12-20 45.79 45.79 45.64 45.74 0.9M
2022-12-19 45.86 45.87 45.75 45.82 1.0M
2022-12-16 45.95 46.03 45.83 46.00 0.6M
2022-12-15 46.07 46.07 45.94 46.05 1.9M
2022-12-14 45.94 46.02 45.80 45.92 0.6M
2022-12-13 46.07 46.10 45.95 45.97 0.6M
2022-12-12 45.86 45.92 45.74 45.90 1.0M
2022-12-09 45.88 45.95 45.85 45.87 0.5M
2022-12-08 45.89 45.95 45.82 45.84 0.8M
2022-12-07 45.88 45.97 45.86 45.93 1.1M
2022-12-06 45.79 45.88 45.79 45.84 0.5M
2022-12-05 45.60 45.79 45.60 45.76 0.7M
2022-12-02 45.60 45.75 45.58 45.75 0.9M
2022-12-01 45.51 45.76 45.51 45.73 1.1M
2022-11-30 45.44 45.69 45.39 45.69 0.5M
2022-11-29 45.33 45.44 45.26 45.44 0.4M
2022-11-28 45.22 45.26 45.14 45.20 1.0M
2022-11-25 45.32 45.32 45.15 45.23 0.5M
2022-11-23 45.25 45.33 45.22 45.28 0.4M
2022-11-22 45.09 45.22 45.05 45.22 0.7M
2022-11-21 45.05 45.08 44.96 45.01 0.7M
2022-11-18 45.04 45.05 44.94 45.05 0.4M
2022-11-17 44.94 45.06 44.88 45.01 0.8M
2022-11-16 44.71 44.96 44.68 44.96 0.4M
2022-11-15 44.51 44.69 44.45 44.65 0.4M
2022-11-14 44.50 44.53 44.33 44.34 0.8M
2022-11-11 44.42 44.52 44.35 44.47 0.5M
2022-11-10 44.27 44.59 44.27 44.51 0.8M
2022-11-09 43.73 43.93 43.70 43.93 0.6M
2022-11-08 43.63 43.83 43.59 43.80 0.7M
2022-11-07 43.59 43.66 43.48 43.53 1.3M
2022-11-04 43.55 43.71 43.53 43.61 0.5M
2022-11-03 43.47 43.59 43.41 43.49 0.6M
2022-11-02 43.61 43.91 43.52 43.68 0.4M
2022-11-01 43.57 43.61 43.43 43.53 0.5M
2022-10-31 43.56 43.58 43.38 43.45 1.0M
2022-10-28 43.44 43.61 43.44 43.60 0.6M
2022-10-27 43.48 43.63 43.47 43.55 0.6M
2022-10-26 43.50 43.60 43.44 43.55 0.5M
2022-10-25 43.57 43.62 43.44 43.48 0.7M
2022-10-24 43.56 43.64 43.38 43.38 0.7M
2022-10-21 43.78 43.88 43.58 43.63 0.7M
2022-10-20 44.14 44.14 43.83 43.85 0.5M
2022-10-19 44.11 44.12 44.04 44.09 0.4M
2022-10-18 44.37 44.37 44.11 44.23 0.7M
2022-10-17 44.34 44.38 44.07 44.15 0.6M
2022-10-14 44.23 44.23 44.07 44.16 0.8M
2022-10-13 44.07 44.20 43.94 44.16 0.6M
2022-10-12 44.33 44.44 44.29 44.36 0.7M
2022-10-11 44.06 44.27 44.05 44.24 2.2M
2022-10-10 44.11 44.13 43.93 44.04 0.6M
2022-10-07 44.14 44.25 44.06 44.20 1.0M
2022-10-06 44.13 44.14 44.03 44.14 0.8M
2022-10-05 44.00 44.11 43.89 44.08 0.7M
2022-10-04 43.95 44.16 43.94 44.07 0.6M
2022-10-03 43.65 43.82 43.56 43.79 0.9M
2022-09-30 43.63 43.69 43.50 43.54 0.6M
2022-09-29 43.52 43.76 43.52 43.63 1.0M
2022-09-28 43.82 43.82 43.60 43.70 1.1M
2022-09-27 43.70 43.77 43.59 43.63 0.8M
2022-09-26 44.03 44.05 43.72 43.74 0.8M
2022-09-23 44.27 44.27 44.05 44.08 0.6M
2022-09-22 44.37 44.41 44.25 44.34 0.3M
2022-09-21 44.56 44.56 44.39 44.50 0.4M
2022-09-20 44.61 44.63 44.49 44.53 0.3M
2022-09-19 44.72 44.81 44.66 44.74 0.3M
2022-09-16 44.85 44.92 44.79 44.83 0.4M
2022-09-15 44.98 45.23 44.80 44.80 0.6M
2022-09-14 45.01 45.04 44.87 44.99 0.7M
2022-09-13 45.22 45.22 45.05 45.07 0.4M
2022-09-12 45.24 45.32 45.22 45.22 0.5M
2022-09-09 45.11 45.24 45.08 45.22 0.3M
2022-09-08 45.06 45.18 45.06 45.17 0.5M
2022-09-07 45.15 45.21 45.07 45.17 0.2M
2022-09-06 45.27 45.27 45.05 45.13 0.5M
2022-09-02 45.33 45.41 45.28 45.40 0.1M
2022-09-01 45.24 45.24 45.04 45.21 0.7M
2022-08-31 45.52 45.61 45.46 45.47 0.5M
2022-08-30 45.58 45.58 45.39 45.55 0.2M
2022-08-29 45.61 45.66 45.51 45.55 0.2M
2022-08-26 45.71 45.81 45.68 45.73 0.1M
2022-08-25 45.77 45.84 45.72 45.78 0.2M
2022-08-24 45.92 45.92 45.71 45.82 0.3M
2022-08-23 45.99 46.05 45.79 45.81 0.2M
2022-08-22 45.93 45.98 45.89 45.97 0.6M
2022-08-19 46.13 46.13 45.88 46.04 0.2M
2022-08-18 46.34 46.37 46.23 46.32 0.1M
2022-08-17 46.41 46.51 46.21 46.26 0.2M
2022-08-16 46.66 46.73 46.51 46.60 0.3M
2022-08-15 46.70 46.80 46.65 46.74 0.3M
2022-08-12 46.66 46.75 46.64 46.75 0.3M
2022-08-11 46.73 46.75 46.54 46.56 0.5M
2022-08-10 46.85 46.85 46.65 46.66 0.2M
2022-08-09 46.70 46.75 46.60 46.74 0.1M
2022-08-08 46.78 46.78 46.65 46.69 0.4M
2022-08-05 46.78 46.78 46.57 46.63 0.2M
2022-08-04 46.94 46.95 46.84 46.93 0.2M
2022-08-03 46.87 46.91 46.67 46.87 0.2M
2022-08-02 46.98 47.05 46.75 46.83 1.2M
2022-08-01 46.82 46.94 46.65 46.92 1.0M
2022-07-29 46.82 46.89 46.71 46.87 0.4M
2022-07-28 46.50 46.80 46.49 46.80 0.4M
2022-07-27 46.37 46.55 46.37 46.50 0.2M
2022-07-26 46.34 46.41 46.27 46.31 0.3M
2022-07-25 46.27 46.29 46.19 46.27 0.3M
2022-07-22 46.40 46.51 46.33 46.40 0.4M
2022-07-21 46.18 46.22 46.07 46.20 0.3M
2022-07-20 46.21 46.23 46.04 46.05 0.5M
2022-07-19 46.01 46.15 45.97 46.10 0.5M
2022-07-18 46.14 46.14 45.97 46.03 0.3M
2022-07-15 45.96 46.16 45.96 46.14 0.4M
2022-07-14 45.98 46.09 45.85 46.08 0.7M
2022-07-13 45.90 46.09 45.82 46.00 0.3M
2022-07-12 46.22 46.22 46.02 46.05 0.4M
2022-07-11 46.09 46.17 45.88 46.08 0.3M
2022-07-08 45.96 45.98 45.87 45.98 0.3M
2022-07-07 45.97 46.05 45.88 45.95 0.3M
2022-07-06 46.03 46.04 45.86 45.97 0.3M
2022-07-05 45.81 45.89 45.73 45.87 0.3M
2022-07-01 45.80 45.88 45.66 45.80 0.3M
2022-06-30 45.42 45.70 45.42 45.67 0.4M
2022-06-29 45.11 45.39 45.11 45.26 0.5M
2022-06-28 45.17 45.21 45.05 45.11 0.5M
2022-06-27 45.02 45.20 45.02 45.17 0.8M
2022-06-24 45.09 45.25 45.07 45.18 0.5M
2022-06-23 44.96 45.27 44.93 45.16 1.5M
2022-06-22 44.86 45.05 44.75 44.91 0.9M
2022-06-21 44.84 45.01 44.55 44.55 1.3M
2022-06-17 44.92 45.18 44.79 44.97 0.4M
2022-06-16 44.84 45.16 44.70 44.98 0.6M
2022-06-15 44.91 45.17 44.84 45.11 0.9M
2022-06-14 45.00 45.12 44.78 44.94 0.8M
2022-06-13 45.33 45.39 43.93 44.95 1.5M
2022-06-10 45.87 45.87 45.66 45.66 0.5M
2022-06-09 46.00 46.06 45.93 46.01 0.6M
2022-06-08 46.12 46.24 46.01 46.19 0.7M
2022-06-07 46.25 46.28 46.15 46.21 0.4M
2022-06-06 46.35 46.38 46.04 46.17 1.1M
2022-06-03 46.41 46.44 46.33 46.37 0.4M
2022-06-02 46.44 46.47 46.38 46.43 0.4M
2022-06-01 46.40 46.41 46.25 46.40 0.3M
2022-05-31 46.47 46.48 46.28 46.38 0.9M
2022-05-27 46.37 46.48 46.36 46.43 0.5M
2022-05-26 46.15 46.25 46.06 46.24 0.8M
2022-05-25 45.80 45.97 45.79 45.86 0.9M
2022-05-24 45.31 45.56 45.31 45.49 0.5M
2022-05-23 45.05 45.18 44.98 45.12 1.0M
2022-05-20 44.88 45.10 44.88 45.09 0.9M
2022-05-19 44.76 44.91 44.75 44.90 1.2M
2022-05-18 44.73 44.75 44.61 44.70 1.1M
2022-05-17 44.80 44.81 44.66 44.66 0.7M
2022-05-16 44.95 44.97 44.83 44.83 0.7M
2022-05-13 44.97 45.32 44.84 44.88 0.7M
2022-05-12 45.08 45.12 45.02 45.02 0.6M
2022-05-11 45.12 45.13 45.01 45.12 1.1M
2022-05-10 45.25 45.25 45.05 45.08 0.7M
2022-05-09 45.27 45.27 45.13 45.21 0.9M
2022-05-06 45.28 45.39 45.21 45.31 0.9M
2022-05-05 45.31 45.42 45.15 45.34 0.7M
2022-05-04 45.45 45.58 45.33 45.52 0.5M
2022-05-03 45.57 45.59 45.38 45.48 0.5M
2022-05-02 45.45 45.49 45.34 45.40 0.6M
2022-04-29 45.55 45.67 45.53 45.55 0.4M
2022-04-28 45.58 45.74 45.54 45.74 0.6M
2022-04-27 45.71 45.75 45.61 45.71 0.4M
2022-04-26 45.76 45.79 45.63 45.72 0.3M
2022-04-25 45.80 45.87 45.55 45.72 0.8M
2022-04-22 45.80 45.86 45.67 45.75 0.3M
2022-04-21 45.88 45.89 45.72 45.81 0.3M
2022-04-20 45.89 45.93 45.83 45.93 0.3M
2022-04-19 46.07 46.09 45.83 45.88 0.4M
2022-04-18 46.30 46.30 46.08 46.17 0.5M
2022-04-14 46.41 46.45 46.20 46.25 0.3M
2022-04-13 46.47 46.55 46.44 46.45 0.5M
2022-04-12 46.59 46.62 46.38 46.43 0.4M
2022-04-11 46.77 46.77 46.55 46.59 0.8M
2022-04-08 46.66 46.81 46.66 46.80 0.5M
2022-04-07 46.92 46.92 46.73 46.80 0.4M
2022-04-06 46.96 46.98 46.83 46.87 0.3M
2022-04-05 47.27 47.29 47.05 47.15 0.4M
2022-04-04 47.28 47.35 47.22 47.22 0.4M
2022-04-01 47.20 47.27 47.18 47.22 0.3M
2022-03-31 47.32 47.40 47.29 47.32 0.2M
2022-03-30 47.20 47.32 47.17 47.28 0.3M
2022-03-29 47.23 47.24 47.13 47.13 0.3M
2022-03-28 47.31 47.35 47.12 47.17 0.3M
2022-03-25 47.41 47.41 47.23 47.25 0.2M
2022-03-24 47.59 47.59 47.47 47.48 0.3M
2022-03-23 47.78 47.78 47.61 47.65 0.2M
2022-03-22 47.75 47.78 47.68 47.69 0.3M
2022-03-21 48.02 48.02 47.79 47.86 0.3M
2022-03-18 48.15 48.15 48.09 48.12 0.2M
2022-03-17 48.08 48.14 48.02 48.04 0.4M
2022-03-16 47.93 48.02 47.84 47.94 0.3M
2022-03-15 47.95 47.96 47.81 47.90 0.4M
2022-03-14 48.24 48.24 47.99 47.99 0.7M
2022-03-11 48.56 48.56 48.40 48.42 0.2M
2022-03-10 48.67 48.70 48.52 48.58 0.3M
2022-03-09 48.71 48.74 48.69 48.69 0.2M
2022-03-08 48.89 48.89 48.71 48.75 0.3M
2022-03-07 49.06 49.07 48.99 48.99 0.3M
2022-03-04 49.10 49.14 49.05 49.13 0.2M
2022-03-03 49.23 49.23 49.09 49.15 0.2M
2022-03-02 49.41 49.41 49.18 49.18 0.1M
2022-03-01 49.23 49.38 49.23 49.32 0.2M
2022-02-28 49.22 49.28 49.22 49.23 0.3M
2022-02-25 49.32 49.32 49.11 49.16 0.2M
2022-02-24 49.29 49.38 49.25 49.25 0.3M
2022-02-23 49.15 49.20 49.11 49.13 1.8M
2022-02-22 49.12 49.18 49.11 49.18 0.2M
2022-02-18 49.18 49.18 49.13 49.16 0.2M
2022-02-17 49.07 49.13 49.05 49.12 0.2M
2022-02-16 48.99 49.05 48.96 49.04 0.3M
2022-02-15 48.98 49.03 48.97 49.00 0.2M
2022-02-14 49.17 49.18 49.06 49.09 0.1M
2022-02-11 49.39 49.40 49.17 49.22 0.3M
2022-02-10 49.52 49.55 49.35 49.36 0.3M
2022-02-09 49.64 49.67 49.60 49.66 0.1M
2022-02-08 49.72 49.72 49.62 49.70 0.2M
2022-02-07 49.82 49.82 49.71 49.72 0.2M
2022-02-04 49.85 49.87 49.79 49.81 0.2M
2022-02-03 49.78 49.88 49.75 49.88 0.3M
2022-02-02 49.79 49.85 49.75 49.76 0.2M
2022-02-01 49.50 49.74 49.50 49.68 0.4M
2022-01-31 49.53 49.57 49.46 49.51 0.3M
2022-01-28 49.76 49.76 49.48 49.64 0.3M
2022-01-27 49.88 49.94 49.77 49.86 0.3M
2022-01-26 50.08 50.09 49.85 49.85 0.2M
2022-01-25 50.30 50.30 50.11 50.12 0.4M
2022-01-24 50.43 50.43 50.25 50.25 0.3M
2022-01-21 50.53 50.53 50.40 50.43 0.1M
2022-01-20 50.58 50.59 50.50 50.52 0.2M
2022-01-19 50.57 50.62 50.56 50.56 0.2M
2022-01-18 50.70 50.71 50.56 50.58 0.2M
2022-01-14 50.69 50.73 50.66 50.72 0.2M
2022-01-13 50.72 50.75 50.71 50.73 0.1M
2022-01-12 50.72 50.76 50.70 50.75 0.1M
2022-01-11 50.75 50.76 50.70 50.76 0.1M
2022-01-10 50.89 50.90 50.74 50.76 0.3M
2022-01-07 51.01 51.02 50.93 50.93 0.2M
2022-01-06 51.11 51.12 51.06 51.06 0.2M
2022-01-05 51.21 51.25 51.11 51.12 0.1M
2022-01-04 51.17 51.26 51.17 51.25 0.1M
2022-01-03 51.26 51.26 51.19 51.22 0.2M