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
2024-12-31 46.26 46.26 45.94 46.10 0.6M
2024-12-30 46.36 46.36 46.03 46.16 0.5M
2024-12-27 45.83 46.08 45.80 45.98 0.6M
2024-12-26 45.98 46.11 45.95 46.11 0.4M
2024-12-24 45.88 46.05 45.88 46.02 0.4M
2024-12-23 46.00 46.02 45.94 45.96 0.7M
2024-12-20 45.94 46.03 45.93 46.00 0.8M
2024-12-19 45.81 45.88 45.74 45.81 0.6M
2024-12-18 46.32 46.32 46.07 46.07 0.7M
2024-12-17 46.41 46.43 46.29 46.35 0.2M
2024-12-16 46.34 46.46 46.31 46.45 0.4M
2024-12-13 46.32 46.32 46.23 46.28 0.3M
2024-12-12 46.49 46.51 46.31 46.39 0.2M
2024-12-11 46.60 46.68 46.49 46.51 0.3M
2024-12-10 46.62 46.64 46.55 46.60 0.3M
2024-12-09 46.69 46.71 46.62 46.62 0.3M
2024-12-06 46.72 46.75 46.68 46.71 0.2M
2024-12-05 46.74 46.74 46.62 46.67 0.4M
2024-12-04 46.57 46.70 46.57 46.70 0.2M
2024-12-03 46.65 46.69 46.61 46.63 0.1M
2024-12-02 46.44 46.65 46.44 46.60 0.2M
2024-11-29 46.64 46.68 46.59 46.66 0.1M
2024-11-27 46.55 46.61 46.46 46.47 0.2M
2024-11-26 46.40 46.47 46.27 46.47 0.3M
2024-11-25 46.30 46.39 46.28 46.38 0.2M
2024-11-22 46.18 46.23 46.16 46.19 0.2M
2024-11-21 46.05 46.21 46.05 46.15 0.4M
2024-11-20 46.17 46.25 46.17 46.24 0.2M
2024-11-19 46.27 46.31 46.23 46.23 0.5M
2024-11-18 46.18 46.22 46.14 46.22 0.2M
2024-11-15 46.07 46.21 46.06 46.15 0.2M
2024-11-14 46.10 46.17 46.05 46.07 0.3M
2024-11-13 46.21 46.21 46.05 46.07 0.2M
2024-11-12 46.17 46.20 46.00 46.07 0.3M
2024-11-11 46.08 46.19 46.08 46.17 0.1M
2024-11-08 46.01 46.24 46.01 46.21 0.3M
2024-11-07 45.71 45.86 45.70 45.86 0.2M
2024-11-06 45.84 45.84 45.54 45.56 0.2M
2024-11-05 46.05 46.14 46.00 46.12 0.1M
2024-11-04 46.08 46.10 46.04 46.07 0.2M
2024-11-01 46.06 46.07 45.89 45.91 0.1M
2024-10-31 46.07 46.08 45.95 46.04 0.2M
2024-10-30 46.08 46.12 46.01 46.07 0.1M
2024-10-29 46.04 46.09 45.96 46.07 0.1M
2024-10-28 46.09 46.17 46.09 46.12 0.2M
2024-10-25 46.25 46.25 46.07 46.09 0.1M
2024-10-24 46.14 46.14 45.93 46.05 0.2M
2024-10-23 46.17 46.17 45.94 45.97 0.2M
2024-10-22 46.43 46.43 46.28 46.31 0.2M
2024-10-21 46.55 46.56 46.41 46.41 0.2M
2024-10-18 46.64 46.66 46.58 46.58 0.1M
2024-10-17 46.57 46.60 46.57 46.59 0.2M
2024-10-16 46.72 46.72 46.66 46.67 0.2M
2024-10-15 46.59 46.67 46.58 46.66 0.2M
2024-10-14 46.51 46.53 46.46 46.51 0.1M
2024-10-11 46.56 46.64 46.56 46.62 0.1M
2024-10-10 46.60 46.70 46.58 46.63 0.2M
2024-10-09 46.61 46.63 46.54 46.54 3.0M
2024-10-08 46.62 46.67 46.59 46.67 0.1M
2024-10-07 46.66 46.67 46.60 46.66 0.1M
2024-10-04 46.79 46.82 46.70 46.73 0.1M
2024-10-03 46.96 46.96 46.89 46.92 0.1M
2024-10-02 46.91 46.96 46.90 46.95 0.2M
2024-10-01 46.91 47.01 46.91 46.97 0.2M
2024-09-30 46.98 47.00 46.91 46.95 0.1M
2024-09-27 46.89 47.01 46.89 47.01 0.1M
2024-09-26 46.82 46.85 46.79 46.83 0.1M
2024-09-25 46.85 46.86 46.79 46.82 0.1M
2024-09-24 46.83 46.89 46.80 46.88 0.1M
2024-09-23 46.81 46.89 46.78 46.86 0.1M
2024-09-20 46.84 46.90 46.81 46.88 0.1M
2024-09-19 46.85 46.86 46.79 46.86 0.1M
2024-09-18 46.85 46.95 46.82 46.86 0.1M
2024-09-17 46.86 46.91 46.85 46.88 0.1M
2024-09-16 46.91 46.91 46.86 46.90 0.2M
2024-09-13 46.88 46.91 46.85 46.88 0.2M
2024-09-12 46.77 46.88 46.73 46.86 0.3M
2024-09-11 46.76 46.85 46.74 46.78 0.1M
2024-09-10 46.67 46.81 46.67 46.78 0.1M
2024-09-09 46.71 46.73 46.67 46.69 0.1M
2024-09-06 46.70 46.76 46.57 46.71 0.1M
2024-09-05 46.64 46.64 46.53 46.61 0.1M
2024-09-04 46.52 46.59 46.49 46.58 0.1M
2024-09-03 46.45 46.53 46.43 46.51 0.3M
2024-08-30 46.52 46.54 46.44 46.47 0.2M
2024-08-29 46.51 46.52 46.45 46.48 0.1M
2024-08-28 46.52 46.53 46.50 46.52 0.1M
2024-08-27 46.57 46.57 46.51 46.55 0.1M
2024-08-26 46.65 46.65 46.56 46.56 0.1M
2024-08-23 46.50 46.63 46.48 46.59 0.1M
2024-08-22 46.48 46.50 46.40 46.42 0.1M
2024-08-21 46.55 46.59 46.49 46.53 0.2M
2024-08-20 46.54 46.56 46.46 46.56 0.2M
2024-08-19 46.41 46.52 46.41 46.41 0.1M
2024-08-16 46.36 46.48 46.36 46.46 0.1M
2024-08-15 46.39 46.41 46.33 46.41 0.1M
2024-08-14 46.46 46.54 46.45 46.50 0.1M
2024-08-13 46.44 46.48 46.41 46.46 0.1M
2024-08-12 46.31 46.40 46.31 46.39 0.1M
2024-08-09 46.30 46.36 46.29 46.33 0.1M
2024-08-08 46.33 46.33 46.21 46.25 0.1M
2024-08-07 46.51 46.56 46.39 46.39 0.2M
2024-08-06 46.61 46.61 46.50 46.54 0.2M
2024-08-05 46.73 46.80 46.64 46.66 0.2M
2024-08-02 46.58 46.67 46.50 46.64 0.2M
2024-08-01 46.28 46.38 46.24 46.31 0.2M
2024-07-31 46.21 46.33 46.18 46.31 0.1M
2024-07-30 46.24 46.24 46.17 46.20 0.1M
2024-07-29 46.20 46.25 46.19 46.23 0.2M
2024-07-26 46.23 46.23 46.17 46.21 0.1M
2024-07-25 46.17 46.20 46.10 46.13 0.1M
2024-07-24 46.15 46.25 46.06 46.06 0.1M
2024-07-23 46.13 46.18 46.09 46.12 0.1M
2024-07-22 46.18 46.18 46.09 46.15 0.1M
2024-07-19 46.12 46.17 46.10 46.15 0.1M
2024-07-18 46.20 46.23 46.17 46.19 0.1M
2024-07-17 46.23 46.26 46.19 46.24 0.1M
2024-07-16 46.20 46.25 46.18 46.24 0.1M
2024-07-15 46.19 46.19 46.11 46.13 0.1M
2024-07-12 46.20 46.25 46.19 46.25 0.1M
2024-07-11 46.16 46.26 46.15 46.19 0.1M
2024-07-10 45.99 46.05 45.99 46.05 0.1M
2024-07-09 45.98 46.03 45.98 46.00 0.1M
2024-07-08 46.03 46.03 45.98 46.02 0.2M
2024-07-05 46.02 46.09 45.98 46.06 0.1M
2024-07-03 45.84 45.96 45.80 45.96 0.1M
2024-07-02 45.76 45.83 45.74 45.83 0.3M
2024-07-01 45.66 45.70 45.60 45.67 0.2M
2024-06-28 45.93 45.96 45.84 45.84 0.1M
2024-06-27 45.93 45.95 45.90 45.90 0.1M
2024-06-26 45.94 45.95 45.87 45.88 0.1M
2024-06-25 46.06 46.06 46.01 46.06 0.1M
2024-06-24 46.09 46.09 46.00 46.02 0.1M
2024-06-21 46.02 46.06 45.99 46.05 0.1M
2024-06-20 46.02 46.06 46.00 46.04 0.1M
2024-06-18 46.05 46.15 46.03 46.11 0.2M
2024-06-17 46.07 46.07 45.99 46.01 0.1M
2024-06-14 46.09 46.14 46.06 46.12 0.1M
2024-06-13 46.03 46.14 46.03 46.11 0.1M
2024-06-12 45.96 46.05 45.92 45.92 0.1M
2024-06-11 45.68 45.83 45.67 45.81 0.4M
2024-06-10 45.64 45.64 45.57 45.63 0.2M
2024-06-07 45.72 45.73 45.66 45.66 0.1M
2024-06-06 45.77 45.88 45.77 45.83 0.2M
2024-06-05 45.61 45.71 45.61 45.70 0.2M
2024-06-04 45.43 45.55 45.43 45.52 0.4M
2024-06-03 45.37 45.46 45.34 45.42 0.2M
2024-05-31 45.35 45.47 45.28 45.39 0.3M
2024-05-30 45.33 45.40 45.32 45.34 0.2M
2024-05-29 45.44 45.46 45.30 45.32 0.2M
2024-05-28 45.48 45.52 45.44 45.45 0.3M
2024-05-24 45.55 45.55 45.45 45.49 0.1M
2024-05-23 45.70 45.70 45.52 45.52 0.2M
2024-05-22 45.75 45.75 45.67 45.71 0.3M
2024-05-21 45.94 45.94 45.80 45.81 0.2M
2024-05-20 46.01 46.01 45.88 45.88 0.3M
2024-05-17 46.05 46.09 46.00 46.02 0.2M
2024-05-16 46.12 46.16 46.09 46.09 0.1M
2024-05-15 46.16 46.26 46.16 46.18 0.1M
2024-05-14 46.07 46.11 46.05 46.08 0.1M
2024-05-13 46.09 46.09 46.03 46.06 0.2M
2024-05-10 46.11 46.11 46.05 46.05 0.1M
2024-05-09 46.14 46.15 46.09 46.13 0.1M
2024-05-08 46.10 46.12 46.08 46.11 0.1M
2024-05-07 46.06 46.15 46.06 46.10 0.1M
2024-05-06 45.96 46.01 45.93 45.96 0.2M
2024-05-03 45.93 46.01 45.92 46.00 0.2M
2024-05-02 45.84 45.89 45.81 45.86 0.2M
2024-05-01 45.78 45.87 45.75 45.80 0.2M
2024-04-30 45.79 45.86 45.76 45.82 0.2M
2024-04-29 45.89 45.91 45.84 45.89 0.1M
2024-04-26 45.85 45.86 45.79 45.80 0.1M
2024-04-25 45.80 45.83 45.77 45.80 0.1M
2024-04-24 45.97 45.97 45.90 45.92 0.1M
2024-04-23 45.94 46.05 45.90 45.91 0.3M
2024-04-22 45.98 46.01 45.95 45.98 0.1M
2024-04-19 45.97 46.00 45.93 45.96 0.1M
2024-04-18 45.98 45.98 45.88 45.93 0.2M
2024-04-17 45.90 45.99 45.84 45.96 0.1M
2024-04-16 45.94 45.94 45.81 45.86 0.3M
2024-04-15 45.93 45.97 45.84 45.95 0.2M
2024-04-12 45.91 46.02 45.91 46.02 0.2M
2024-04-11 45.81 45.87 45.75 45.84 0.3M
2024-04-10 45.90 45.91 45.78 45.78 0.3M
2024-04-09 46.06 46.13 46.06 46.12 0.1M
2024-04-08 46.02 46.03 45.96 46.02 0.2M
2024-04-05 46.05 46.08 45.98 46.00 0.1M
2024-04-04 46.10 46.15 46.08 46.14 0.2M
2024-04-03 46.06 46.09 45.97 46.09 0.1M
2024-04-02 46.23 46.23 46.09 46.14 0.2M
2024-04-01 46.29 46.30 46.21 46.30 0.2M
2024-03-28 46.45 46.51 46.43 46.51 0.2M
2024-03-27 46.44 46.54 46.43 46.53 0.2M
2024-03-26 46.54 46.56 46.45 46.47 0.2M
2024-03-25 46.56 46.60 46.53 46.56 0.1M
2024-03-22 46.64 46.72 46.63 46.63 0.2M
2024-03-21 46.59 46.60 46.50 46.54 0.2M
2024-03-20 46.60 46.62 46.50 46.56 0.2M
2024-03-19 46.62 46.62 46.56 46.60 0.2M
2024-03-18 46.54 46.58 46.50 46.53 0.2M
2024-03-15 46.58 46.58 46.52 46.53 0.2M
2024-03-14 46.70 46.71 46.51 46.53 0.2M
2024-03-13 46.73 46.77 46.71 46.73 0.2M
2024-03-12 46.72 46.72 46.61 46.68 0.2M
2024-03-11 46.78 46.81 46.72 46.73 0.2M
2024-03-08 46.77 46.79 46.73 46.76 0.3M
2024-03-07 46.77 46.77 46.72 46.76 0.2M
2024-03-06 46.67 46.72 46.64 46.68 0.2M
2024-03-05 46.67 46.73 46.64 46.71 0.2M
2024-03-04 46.59 46.59 46.47 46.56 0.4M
2024-03-01 46.63 46.69 46.55 46.67 0.2M
2024-02-29 46.69 46.78 46.69 46.73 0.1M
2024-02-28 46.69 46.72 46.63 46.69 0.1M
2024-02-27 46.67 46.68 46.61 46.62 0.1M
2024-02-26 46.73 46.73 46.59 46.63 0.1M
2024-02-23 46.62 46.70 46.62 46.69 0.2M
2024-02-22 46.60 46.64 46.50 46.55 0.5M
2024-02-21 46.50 46.58 46.43 46.55 0.4M
2024-02-20 46.54 46.54 46.45 46.47 0.2M
2024-02-16 46.43 46.46 46.39 46.44 0.7M
2024-02-15 46.47 46.51 46.41 46.50 0.4M
2024-02-14 46.22 46.42 46.22 46.37 0.2M
2024-02-13 46.22 46.27 46.20 46.21 1.9M
2024-02-12 46.56 46.57 46.40 46.48 0.3M
2024-02-09 46.45 46.52 46.45 46.47 0.4M
2024-02-08 46.40 46.50 46.37 46.44 0.5M
2024-02-07 46.41 46.50 46.39 46.43 0.3M
2024-02-06 46.34 46.48 46.31 46.45 0.2M
2024-02-05 46.47 46.47 46.28 46.28 0.4M
2024-02-02 46.58 46.58 46.45 46.51 0.7M
2024-02-01 46.72 46.86 46.69 46.83 1.7M
2024-01-31 46.57 46.76 46.57 46.70 0.4M
2024-01-30 46.51 46.57 46.46 46.51 0.4M
2024-01-29 46.40 46.52 46.37 46.48 0.5M
2024-01-26 46.39 46.41 46.28 46.28 0.9M
2024-01-25 46.32 46.48 46.32 46.48 0.3M
2024-01-24 46.38 46.41 46.22 46.29 0.2M
2024-01-23 46.27 46.31 46.26 46.30 0.3M
2024-01-22 46.45 46.45 46.29 46.39 0.5M
2024-01-19 46.37 46.38 46.25 46.36 0.5M
2024-01-18 46.60 46.60 46.37 46.38 0.3M
2024-01-17 46.64 46.64 46.49 46.54 0.3M
2024-01-16 46.82 46.82 46.64 46.72 0.5M
2024-01-12 46.93 46.97 46.85 46.89 0.2M
2024-01-11 46.86 46.93 46.76 46.90 0.4M
2024-01-10 46.91 46.95 46.85 46.87 0.1M
2024-01-09 47.02 47.06 46.88 46.94 0.4M
2024-01-08 46.98 47.15 46.92 47.10 0.5M
2024-01-05 46.91 47.04 46.90 46.95 0.4M
2024-01-04 46.90 46.99 46.89 46.94 0.3M
2024-01-03 46.97 47.10 46.91 47.09 0.3M
2024-01-02 47.00 47.05 46.97 47.02 0.5M