ITM - VanEck Vectors AMT-Free Intermediate Municipal Index ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201950.2250.2450.1650.2050.2075,600
Oct 21, 201950.2050.2450.1750.2250.22120,700
Oct 18, 201950.3250.3550.2750.2950.29136,300
Oct 17, 201950.3750.3750.2950.3050.3056,300
Oct 16, 201950.4350.4850.4150.4550.4591,600
Oct 15, 201950.5350.5350.4350.4650.46236,200
Oct 14, 201950.4150.5350.4150.5250.5269,000
Oct 11, 201950.5650.5650.3650.4150.4158,500
Oct 10, 201950.7250.7250.6150.6250.6275,600
Oct 09, 201950.6950.7450.6850.7150.7158,500
Oct 08, 201950.6250.7350.5850.7350.73100,700
Oct 07, 201950.4850.5650.4850.5250.52138,600
Oct 04, 201950.4850.5650.4850.5350.53138,900
Oct 03, 201950.4550.5750.4450.4950.49147,700
Oct 02, 201950.3350.4250.3350.4250.42108,500
Oct 01, 201950.1350.3250.0850.2750.27190,700
Oct 01, 20190.089 Dividend
Sep 30, 201950.3050.3450.2850.3150.22177,800
Sep 27, 201950.2750.3250.2750.2850.1957,900
Sep 26, 201950.3650.3650.2650.3150.22102,600
Sep 25, 201950.3550.4250.2850.3350.24135,300
Sep 24, 201950.4050.4650.3950.4150.3274,800
Sep 23, 201950.3950.4350.3250.3250.2376,100
Sep 20, 201950.2050.2850.1850.2650.17138,100
Sep 19, 201950.1850.2150.1450.1750.08200,900
Sep 18, 201950.0450.1250.0150.0549.96128,700
Sep 17, 201949.9650.0149.9549.9949.9075,200
Sep 16, 201950.0950.1049.9749.9949.90209,800
Sep 13, 201950.2350.2350.0250.0649.97136,000
Sep 12, 201950.3950.3950.2450.2950.20333,900
Sep 11, 201950.4550.4850.3350.3450.25174,800
Sep 10, 201950.5650.5950.4550.4550.36339,400
Sep 09, 201950.6550.6850.5950.6550.56123,400
Sep 06, 201950.8250.8350.7250.7950.7092,000
Sep 05, 201950.8950.8950.7550.7750.68178,200
Sep 04, 201950.9450.9950.9350.9650.8782,400
Sep 03, 201950.9651.0350.9050.9450.8594,100
Sep 03, 20190.091 Dividend
Aug 30, 201951.0751.0951.0151.0650.8898,400
Aug 29, 201951.0651.1151.0051.1050.92107,300
Aug 28, 201951.0151.1051.0151.0950.91163,100
Aug 27, 201950.9951.0350.9651.0150.83134,500
Aug 26, 201951.0251.0250.9150.9650.7898,600
Aug 23, 201950.9551.0350.9350.9750.79184,100
Aug 22, 201950.9651.0050.9450.9950.81106,300
Aug 21, 201950.9651.0450.9450.9850.8069,800
Aug 20, 201951.0551.1151.0551.0950.9188,100
Aug 19, 201950.8851.0250.8851.0050.82172,100
Aug 16, 201951.0351.0650.9651.0650.88522,000
Aug 15, 201951.0051.1150.9751.1150.93108,100
Aug 14, 201951.0651.0650.9450.9650.7892,700
Aug 13, 201950.8250.8850.7250.7950.6192,000
Aug 12, 201950.8450.8950.8050.8550.6792,100
Aug 09, 201950.7050.7350.6650.7150.53164,000
Aug 08, 201950.6650.7550.6450.7550.57148,800
Aug 07, 201950.6950.7550.6150.6150.43357,000
Aug 06, 201950.4850.5350.4450.5250.34128,200
Aug 05, 201950.4750.5150.4250.4950.31168,400
Aug 02, 201950.3050.3250.2550.3150.1377,800
Aug 01, 201950.1250.2550.0950.2150.03256,600
Aug 01, 20190.094 Dividend
Jul 31, 201950.1250.2050.1250.1549.88104,100
Jul 30, 201950.1550.1750.1050.1749.9063,700
Jul 29, 201950.0850.1250.0750.1049.83111,500
Jul 26, 201950.1050.1150.0450.0849.8177,700
Jul 25, 201950.0550.0950.0250.0649.7946,200
Jul 24, 201950.0350.0750.0150.0349.76119,100
Jul 23, 201949.9750.0449.9750.0049.7343,700
Jul 22, 201950.0250.0349.9649.9949.7243,600
Jul 19, 201949.9950.0349.9849.9949.7287,600
Jul 18, 201949.9650.0349.9349.9949.72108,800
Jul 17, 201949.9349.9449.8949.9149.64109,300
Jul 16, 201949.8949.9349.8549.9149.6445,000
Jul 15, 201949.8649.9349.8649.8949.62112,300
Jul 12, 201949.8649.9049.8049.9049.6369,500
Jul 11, 201949.8849.8949.7849.8049.5385,000
Jul 10, 201949.8749.9249.8649.8649.59138,300
Jul 09, 201949.8149.8849.7549.8649.59156,900
Jul 08, 201949.7649.7949.7249.7649.4986,200
Jul 05, 201949.7749.7749.6849.7549.4892,400
Jul 03, 201949.7449.7949.7449.7749.5047,400
Jul 02, 201949.7549.7849.7249.7449.47144,700
Jul 01, 201949.7149.7249.6649.7249.45109,300
Jul 01, 20190.091 Dividend
Jun 28, 201949.7749.8149.7449.7549.3998,000
Jun 27, 201949.8149.8149.7349.7949.43121,000
Jun 26, 201949.8049.8349.7449.7449.3887,100
Jun 25, 201949.7849.8049.7449.7549.3991,900
Jun 24, 201949.7249.7949.7249.7749.41111,200
Jun 21, 201949.7549.7549.6549.6949.33107,900
Jun 20, 201949.7749.7849.7149.7449.38256,800
Jun 19, 201949.6149.7849.6149.7049.34159,400
Jun 18, 201949.7949.8249.6849.6849.3276,000
Jun 17, 201949.6849.6949.6349.6349.27119,500
Jun 14, 201949.6349.7049.6149.6949.3398,500
Jun 13, 201949.6749.7149.6549.7149.35204,500
Jun 12, 201949.6549.6949.6249.6949.3378,800
Jun 11, 201949.6749.6849.6149.6749.31102,900
Jun 10, 201949.6349.6749.5749.6149.2590,400
Jun 07, 201949.7549.7649.6749.7149.3559,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...