VanEck Intermediate Muni ETF (ITM)

Last Price44.17

Change+0.02 (0.05%)

NYSE · Last Trade: Oct 5th, 11:52 PM EDT

Historical Prices For VanEck Intermediate Muni ETF (ITM)

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	44.28	44.28	43.98	44.17	2,115,338	44.17
10/02/2026	44.45	44.55	44.06	44.15	1,709,307	44.15
10/01/2026	44.12	44.33	44.04	44.14	2,482,900	44.14
9/30/2026	43.82	44.07	43.80	44.00	1,216,966	43.89
9/29/2026	43.75	43.75	43.58	43.62	1,034,617	43.50
9/28/2026	43.91	43.93	43.66	43.85	1,122,732	43.74
9/25/2026	44.24	44.24	43.99	43.99	1,461,244	43.88
9/24/2026	44.46	44.48	44.20	44.24	981,362	44.13
9/23/2026	44.80	44.80	44.30	44.43	421,904	44.32
9/22/2026	44.78	44.83	44.76	44.81	1,118,335	44.70
9/21/2026	44.89	44.89	44.77	44.84	1,162,700	44.73
9/18/2026	44.96	44.96	44.71	44.81	617,561	44.70
9/17/2026	44.99	45.02	44.88	44.95	556,668	44.84
9/16/2026	44.82	44.91	44.79	44.81	965,451	44.70
9/15/2026	44.89	44.94	44.79	44.82	856,604	44.71
9/14/2026	44.99	45.05	44.90	44.92	858,882	44.81
9/11/2026	44.89	45.05	44.86	44.96	685,538	44.85
9/10/2026	44.92	44.92	44.77	44.81	798,670	44.70
9/09/2026	45.34	45.34	45.06	45.06	751,962	44.95
9/08/2026	45.33	45.37	45.30	45.33	671,754	45.21
9/04/2026	45.37	45.39	45.31	45.33	1,004,224	45.21
9/03/2026	45.49	45.49	45.30	45.30	968,555	45.19
9/02/2026	45.36	45.44	45.33	45.38	692,493	45.27
9/01/2026	45.47	45.55	45.35	45.41	291,956	45.29
8/31/2026	45.71	45.78	45.66	45.74	337,900	45.51
8/28/2026	45.91	45.93	45.80	45.82	218,855	45.58
8/27/2026	45.96	45.96	45.84	45.85	237,359	45.61
8/26/2026	46.04	46.04	45.92	45.96	140,085	45.72
8/25/2026	46.01	46.02	45.96	45.99	435,471	45.75
8/24/2026	45.99	45.99	45.91	45.93	455,364	45.69
8/21/2026	46.02	46.02	45.91	45.92	115,183	45.68
8/20/2026	45.96	46.02	45.92	45.97	174,693	45.73
8/19/2026	46.11	46.11	46.03	46.08	917,288	45.84
8/18/2026	46.04	46.04	45.87	45.90	253,966	45.66
8/17/2026	46.17	46.17	46.01	46.01	192,170	45.77
8/14/2026	46.31	46.31	46.16	46.18	190,876	45.94
8/13/2026	46.20	46.33	46.20	46.30	249,913	46.06
8/12/2026	46.28	46.28	46.15	46.18	157,157	45.94
8/11/2026	46.19	46.19	46.12	46.18	179,965	45.94
8/10/2026	46.17	46.17	46.09	46.13	282,445	45.89
8/07/2026	46.20	46.20	46.12	46.17	210,878	45.93
8/06/2026	46.07	46.10	45.99	46.08	225,941	45.84
8/05/2026	45.99	46.07	45.99	46.07	255,282	45.83
8/04/2026	45.91	46.02	45.91	46.00	434,104	45.76
8/03/2026	45.85	45.88	45.81	45.86	382,516	45.62
7/31/2026	45.88	45.92	45.87	45.91	310,357	45.55
7/30/2026	46.03	46.03	45.91	45.93	324,191	45.57
7/29/2026	46.09	46.16	46.02	46.03	276,880	45.67
7/28/2026	46.01	46.11	46.01	46.06	197,186	45.70
7/27/2026	46.06	46.09	45.99	46.00	302,045	45.64
7/24/2026	45.88	46.02	45.85	45.87	607,650	45.51
7/23/2026	46.07	46.07	45.76	45.85	1,130,374	45.49
7/22/2026	46.29	46.29	46.17	46.19	209,506	45.83
7/21/2026	46.45	46.45	46.33	46.34	144,177	45.98
7/20/2026	46.51	46.51	46.39	46.40	104,218	46.03
7/17/2026	46.58	46.58	46.49	46.52	110,965	46.15
7/16/2026	46.62	46.64	46.56	46.59	284,880	46.22
7/15/2026	46.68	46.69	46.63	46.66	319,085	46.29
7/14/2026	46.72	46.72	46.63	46.66	155,666	46.29
7/13/2026	46.71	46.71	46.62	46.65	110,139	46.28
7/10/2026	46.69	46.72	46.65	46.70	123,495	46.33
7/09/2026	46.72	46.77	46.67	46.69	135,065	46.32
7/08/2026	46.66	46.69	46.63	46.66	240,530	46.29
7/07/2026	46.86	46.88	46.77	46.77	135,167	46.40
7/06/2026	46.87	46.91	46.85	46.90	133,187	46.53