VanEck Intermediate Muni ETF (ITM)

Historical Prices For VanEck Intermediate Muni ETF (ITM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	46.92	46.95	46.87	46.93	182,779	46.93
12/01/2025	46.93	46.97	46.91	46.96	136,008	46.96
11/28/2025	47.02	47.07	47.02	47.05	137,576	47.05
11/26/2025	47.10	47.19	47.10	47.17	131,291	47.06
11/25/2025	47.10	47.11	47.08	47.11	222,234	47.00
11/24/2025	47.07	47.11	47.05	47.09	230,583	46.98
11/21/2025	47.01	47.03	46.97	46.98	287,909	46.87
11/20/2025	46.98	46.98	46.92	46.96	225,499	46.85
11/19/2025	47.01	47.01	46.88	46.92	138,207	46.81
11/18/2025	46.96	46.97	46.91	46.95	167,954	46.84
11/17/2025	46.91	46.93	46.88	46.90	137,583	46.79
11/14/2025	47.04	47.05	46.92	46.92	195,666	46.82
11/13/2025	47.02	47.03	46.97	46.99	146,061	46.88
11/12/2025	47.12	47.12	47.04	47.07	106,221	46.96
11/11/2025	47.10	47.15	47.08	47.15	138,028	47.04
11/10/2025	47.00	47.02	46.98	47.01	159,721	46.90
11/07/2025	46.98	47.05	46.98	47.01	160,076	46.90
11/06/2025	47.02	47.02	46.96	47.01	216,658	46.90
11/05/2025	46.96	46.96	46.90	46.90	248,082	46.79
11/04/2025	46.95	47.04	46.95	47.02	214,206	46.91
11/03/2025	46.95	46.98	46.91	46.93	214,622	46.82
10/31/2025	47.12	47.19	47.11	47.13	304,466	46.90
10/30/2025	47.02	47.14	46.97	47.13	180,260	46.91
10/29/2025	47.18	47.22	47.05	47.09	139,680	46.86
10/28/2025	47.20	47.24	47.19	47.19	208,272	46.96
10/27/2025	47.16	47.22	47.14	47.21	128,573	46.98
10/24/2025	47.18	47.20	47.15	47.17	172,339	46.94
10/23/2025	47.06	47.13	47.05	47.13	237,950	46.90
10/22/2025	47.16	47.17	47.12	47.15	199,271	46.92
10/21/2025	47.14	47.15	47.11	47.11	202,878	46.88
10/20/2025	47.11	47.13	47.06	47.06	181,134	46.84
10/17/2025	47.01	47.07	47.01	47.07	246,391	46.84
10/16/2025	46.88	46.99	46.88	46.95	247,388	46.72
10/15/2025	46.84	46.93	46.81	46.91	198,448	46.68
10/14/2025	46.83	46.85	46.80	46.81	103,071	46.58
10/13/2025	46.76	46.83	46.73	46.83	63,138	46.60
10/10/2025	46.75	46.76	46.69	46.74	108,316	46.52
10/09/2025	46.62	46.66	46.59	46.61	92,878	46.38
10/08/2025	46.63	46.66	46.62	46.63	169,548	46.41
10/07/2025	46.59	46.64	46.54	46.60	126,764	46.37
10/06/2025	46.54	46.55	46.48	46.55	160,838	46.33
10/03/2025	46.53	46.59	46.53	46.54	116,235	46.32
10/02/2025	46.50	46.56	46.48	46.53	144,878	46.31
10/01/2025	46.61	46.62	46.52	46.57	395,771	46.35
9/30/2025	46.60	46.65	46.59	46.60	261,485	46.27
9/29/2025	46.53	46.62	46.52	46.59	682,553	46.26
9/26/2025	46.51	46.56	46.47	46.48	194,203	46.15
9/25/2025	46.55	46.55	46.49	46.53	161,124	46.20
9/24/2025	46.64	46.65	46.60	46.63	164,153	46.30
9/23/2025	46.72	46.72	46.63	46.64	187,716	46.31
9/22/2025	46.70	46.73	46.64	46.69	284,052	46.36
9/19/2025	46.63	46.72	46.63	46.71	103,918	46.38
9/18/2025	46.63	46.68	46.60	46.68	181,319	46.35
9/17/2025	46.70	46.83	46.66	46.67	171,718	46.34
9/16/2025	46.63	46.70	46.60	46.69	225,324	46.36
9/15/2025	46.58	46.64	46.57	46.63	184,860	46.30
9/12/2025	46.46	46.53	46.42	46.53	144,123	46.20
9/11/2025	46.49	46.56	46.49	46.51	196,286	46.18
9/10/2025	46.28	46.48	46.28	46.40	162,923	46.07
9/09/2025	46.20	46.33	46.19	46.23	218,556	45.90
9/08/2025	46.06	46.23	46.06	46.22	356,754	45.89
9/05/2025	45.99	46.02	45.95	46.02	201,086	45.69
9/04/2025	45.69	45.73	45.67	45.73	222,271	45.40
9/03/2025	45.51	45.64	45.49	45.63	146,719	45.31