VanEck Intermediate Muni ... (ITM)
CBOE: ITM
· Real-Time Price · USD
46.53
0.13 (0.28%)
At close: Sep 11, 2025, 10:14 AM
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 46.28 | 46.48 | 46.28 | 46.40 | 46.40 | 0.37% | 162,923 |
| Sep 9, 2025 | 46.20 | 46.33 | 46.19 | 46.23 | 46.23 | 0.02% | 218,600 |
| Sep 8, 2025 | 46.06 | 46.23 | 46.06 | 46.22 | 46.22 | 0.43% | 356,800 |
| Sep 5, 2025 | 45.99 | 46.02 | 45.95 | 46.02 | 46.02 | 0.63% | 201,100 |
| Sep 4, 2025 | 45.69 | 45.73 | 45.68 | 45.73 | 45.73 | 0.22% | 222,300 |
| Sep 3, 2025 | 45.51 | 45.64 | 45.49 | 45.63 | 45.63 | 0.29% | 146,719 |
| Sep 2, 2025 | 45.57 | 45.57 | 45.45 | 45.50 | 45.50 | -0.46% | 193,600 |
| Aug 29, 2025 | 45.68 | 45.73 | 45.65 | 45.71 | 45.60 | 0.02% | 172,300 |
| Aug 28, 2025 | 45.66 | 45.71 | 45.66 | 45.70 | 45.58 | -0.04% | 124,516 |
| Aug 27, 2025 | 45.63 | 45.72 | 45.63 | 45.72 | 45.60 | 0.11% | 103,800 |
| Aug 26, 2025 | 45.63 | 45.69 | 45.62 | 45.67 | 45.56 | 0.07% | 106,800 |
| Aug 25, 2025 | 45.59 | 45.73 | 45.59 | 45.64 | 45.52 | -0.09% | 426,617 |
| Aug 22, 2025 | 45.54 | 45.72 | 45.54 | 45.68 | 45.56 | 0.40% | 560,400 |
| Aug 21, 2025 | 45.51 | 45.51 | 45.45 | 45.50 | 45.38 | -0.11% | 181,533 |
| Aug 20, 2025 | 45.57 | 45.59 | 45.52 | 45.55 | 45.44 | -0.04% | 170,600 |
| Aug 19, 2025 | 45.59 | 45.61 | 45.53 | 45.57 | 45.46 | 0.04% | 193,300 |
| Aug 18, 2025 | 45.57 | 45.58 | 45.53 | 45.55 | 45.43 | -0.04% | 322,504 |
| Aug 15, 2025 | 45.56 | 45.59 | 45.55 | 45.57 | 45.45 | 0.02% | 149,905 |
| Aug 14, 2025 | 45.57 | 45.59 | 45.54 | 45.56 | 45.44 | -0.13% | 161,800 |
| Aug 13, 2025 | 45.65 | 45.65 | 45.58 | 45.62 | 45.51 | 0.09% | 254,142 |