Vaneck High Yield Muni ETF (NY: HYD )

61.44 USD -0.30 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 61.64 61.64 61.44 61.44 711,921 -0.30(-0.49%)
Jan 14, 2022 61.74 0 -0.08(-0.13%)
Jan 13, 2022 61.78 61.82 61.76 61.82 660,009 +0.04(+0.06%)
Jan 12, 2022 61.72 61.82 61.72 61.78 588,827 +0.02(+0.03%)
Jan 11, 2022 61.70 61.83 61.69 61.76 1,715,090 -0.09(-0.15%)
Jan 10, 2022 62.01 62.02 61.67 61.85 1,162,655 -0.17(-0.27%)
Jan 07, 2022 62.16 62.16 62.00 62.02 626,230 -0.12(-0.19%)
Jan 06, 2022 62.09 62.15 62.07 62.14 598,360 +0.06(+0.10%)
Jan 05, 2022 62.23 62.29 62.05 62.08 1,317,242 -0.13(-0.21%)
Jan 04, 2022 62.33 62.34 62.21 62.21 1,363,427 -0.07(-0.11%)
Jan 03, 2022 62.43 62.45 62.25 62.28 904,105 -0.15(-0.24%)
Dec 31, 2021 62.51 62.51 62.40 62.43 411,650 -0.02(-0.03%)
Dec 30, 2021 62.46 62.46 62.37 62.45 420,676 +0.03(+0.05%)
Dec 29, 2021 62.44 62.45 62.35 62.42 468,776 -0.15(-0.24%)
Dec 28, 2021 62.54 62.58 62.53 62.57 246,462 +0.02(+0.03%)
Dec 27, 2021 62.60 62.60 62.52 62.55 357,346 -0.03(-0.05%)
Dec 23, 2021 62.62 62.63 62.51 62.58 512,175 -0.01(-0.02%)
Dec 22, 2021 62.50 62.63 62.47 62.59 691,810 +0.14(+0.22%)
Dec 21, 2021 62.29 62.57 62.29 62.45 442,899 +0.09(+0.14%)
Dec 20, 2021 62.42 62.50 62.36 62.36 468,607 -0.08(-0.13%)
Dec 17, 2021 62.52 62.52 62.42 62.44 390,874 +0.00(+0.00%)
Dec 16, 2021 62.49 62.49 62.44 62.44 468,623 -0.02(-0.03%)
Dec 15, 2021 62.37 62.47 62.37 62.46 341,421 +0.04(+0.06%)
Dec 14, 2021 62.50 62.56 62.41 62.42 528,529 -0.14(-0.22%)
Dec 13, 2021 62.54 62.60 62.53 62.56 424,354 +0.07(+0.11%)
Dec 10, 2021 62.46 62.54 62.42 62.49 525,666 +0.08(+0.13%)
Dec 09, 2021 62.43 62.43 62.39 62.41 260,280 -0.02(-0.03%)
Dec 08, 2021 62.42 62.45 62.38 62.43 531,534 +0.02(+0.03%)
Dec 07, 2021 62.46 62.47 62.38 62.41 447,147 +0.01(+0.02%)
Dec 06, 2021 62.44 62.46 62.36 62.40 700,679 -0.03(-0.05%)
Dec 03, 2021 62.45 62.45 62.34 62.43 779,121 -0.05(-0.08%)
Dec 02, 2021 62.36 62.48 62.36 62.48 763,697 +0.12(+0.19%)
Dec 01, 2021 62.32 62.43 62.26 62.36 727,924 -0.05(-0.08%)
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 +0.06(+0.09%)
Nov 03, 2021 61.92 62.04 61.86 61.97 743,253 +0.11(+0.19%)
Nov 02, 2021 61.89 61.89 61.82 61.86 330,938 +0.01(+0.02%)
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.